Armstrong World Industries, Inc. AWI
NYSE · United States · Producer Manufacturing
$161.93-1.16 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $161.93 | -0.71% | $163.80 | $163.86 | $161.93 | 284.20K |
| 2026-09-29 | $163.09 | -1.01% | $164.65 | $165.98 | $162.09 | 227.20K |
| 2026-09-28 | $164.75 | +1.19% | $161.98 | $165.19 | $161.31 | 400.50K |
| 2026-09-25 | $162.81 | +0.42% | $162.19 | $164.35 | $160.97 | 270.00K |
| 2026-09-24 | $162.13 | -1.12% | $163.84 | $164.96 | $160.35 | 293.00K |
| 2026-09-23 | $163.97 | +0.10% | $162.42 | $166.75 | $162.00 | 342.60K |
| 2026-09-22 | $163.81 | +1.19% | $165.62 | $165.82 | $161.84 | 330.00K |
| 2026-09-21 | $161.88 | +1.41% | $162.00 | $162.69 | $160.18 | 342.00K |
| 2026-09-18 | $159.63 | -0.16% | $159.39 | $160.41 | $157.74 | 933.90K |
| 2026-09-17 | $159.89 | +1.25% | $160.75 | $163.01 | $158.20 | 323.30K |
| 2026-09-16 | $157.92 | -1.36% | $161.39 | $161.39 | $157.22 | 400.30K |
| 2026-09-15 | $160.09 | -0.09% | $160.43 | $160.43 | $156.91 | 337.70K |
| 2026-09-14 | $160.23 | -2.22% | $161.57 | $163.61 | $160.09 | 301.70K |
| 2026-09-11 | $163.87 | +0.70% | $164.27 | $165.21 | $162.18 | 307.30K |
| 2026-09-10 | $162.73 | -2.68% | $166.58 | $166.83 | $161.10 | 394.00K |
| 2026-09-09 | $167.21 | -1.88% | $169.40 | $171.48 | $166.42 | 273.70K |
| 2026-09-08 | $170.41 | -1.68% | $172.67 | $172.67 | $170.32 | 289.70K |
| 2026-09-04 | $173.33 | +1.46% | $170.02 | $173.49 | $169.89 | 441.50K |
| 2026-09-03 | $170.84 | +1.02% | $171.16 | $173.09 | $167.67 | 505.60K |
| 2026-09-02 | $169.11 | +0.10% | $169.03 | $171.40 | $166.77 | 311.70K |
| 2026-09-01 | $168.94 | -2.11% | $171.62 | $173.48 | $167.76 | 389.30K |
| 2026-08-31 | $172.58 | -1.43% | $173.88 | $174.49 | $172.29 | 302.20K |
| 2026-08-28 | $175.09 | -0.26% | $175.87 | $177.34 | $173.50 | 226.00K |
| 2026-08-27 | $175.55 | -1.25% | $176.88 | $181.29 | $175.49 | 255.10K |
| 2026-08-26 | $177.78 | -1.13% | $180.59 | $181.93 | $177.78 | 332.50K |
| 2026-08-25 | $179.81 | +0.88% | $180.92 | $181.29 | $179.00 | 307.40K |
| 2026-08-24 | $178.25 | -0.16% | $179.12 | $180.98 | $177.45 | 376.60K |
| 2026-08-21 | $178.54 | +0.24% | $178.66 | $179.87 | $176.97 | 336.40K |
| 2026-08-20 | $178.11 | -0.27% | $176.20 | $179.66 | $175.95 | 428.40K |
| 2026-08-19 | $178.60 | +0.82% | $178.86 | $180.92 | $178.30 | 241.20K |
| 2026-08-18 | $177.15 | -1.13% | $179.72 | $179.72 | $176.49 | 259.00K |
| 2026-08-17 | $179.17 | -1.66% | $181.45 | $182.12 | $178.48 | 248.70K |
| 2026-08-14 | $182.20 | +0.29% | $181.09 | $182.27 | $180.40 | 192.40K |
| 2026-08-13 | $181.68 | -0.97% | $184.95 | $185.46 | $181.59 | 330.20K |
| 2026-08-12 | $183.46 | -1.74% | $186.30 | $186.64 | $181.15 | 407.70K |
| 2026-08-11 | $186.70 | +1.83% | $184.19 | $187.18 | $184.19 | 371.20K |
| 2026-08-10 | $183.35 | -1.17% | $185.08 | $185.08 | $181.89 | 289.70K |
| 2026-08-07 | $185.52 | +0.84% | $183.92 | $188.32 | $183.92 | 506.30K |
| 2026-08-06 | $183.97 | -1.13% | $185.41 | $186.68 | $183.62 | 365.00K |
| 2026-08-05 | $186.08 | +1.56% | $183.94 | $186.27 | $183.89 | 456.90K |
| 2026-08-04 | $183.22 | +2.10% | $179.00 | $183.77 | $179.00 | 548.50K |
| 2026-08-03 | $179.46 | +2.75% | $177.11 | $180.30 | $176.92 | 651.20K |
| 2026-07-31 | $174.66 | +0.17% | $173.32 | $174.90 | $172.48 | 587.70K |
| 2026-07-30 | $174.37 | -0.06% | $173.73 | $174.85 | $170.35 | 453.40K |
| 2026-07-29 | $174.48 | -2.33% | $175.31 | $178.91 | $171.19 | 749.40K |
| 2026-07-28 | $178.65 | +8.13% | $170.27 | $188.59 | $170.12 | 1.92M |
| 2026-07-27 | $165.22 | +2.81% | $162.22 | $167.02 | $162.04 | 973.40K |
| 2026-07-24 | $160.71 | +1.68% | $158.06 | $162.14 | $158.06 | 434.70K |
| 2026-07-23 | $158.05 | +0.49% | $156.60 | $158.77 | $155.61 | 592.10K |
| 2026-07-22 | $157.28 | +3.86% | $155.41 | $157.91 | $153.72 | 600.80K |
| 2026-07-21 | $151.43 | -0.52% | $152.38 | $153.29 | $151.04 | 511.30K |
| 2026-07-20 | $152.22 | -2.40% | $156.54 | $156.61 | $152.00 | 504.70K |
| 2026-07-17 | $155.97 | -2.93% | $160.31 | $162.26 | $155.51 | 481.70K |
| 2026-07-16 | $160.67 | +3.06% | $155.74 | $161.26 | $155.50 | 641.30K |
| 2026-07-15 | $155.90 | +0.24% | $155.25 | $158.18 | $155.12 | 464.40K |
| 2026-07-14 | $155.53 | -0.10% | $156.33 | $157.05 | $155.14 | 298.90K |
| 2026-07-13 | $155.69 | +0.12% | $155.46 | $157.47 | $154.53 | 553.20K |
| 2026-07-10 | $155.50 | +0.92% | $154.89 | $156.74 | $154.28 | 584.90K |
| 2026-07-09 | $154.09 | +1.42% | $152.49 | $154.49 | $151.78 | 362.70K |
| 2026-07-08 | $151.93 | -2.21% | $153.37 | $153.37 | $151.63 | 380.20K |
| 2026-07-07 | $155.36 | -2.66% | $158.67 | $160.10 | $154.16 | 350.90K |
| 2026-07-06 | $159.60 | +0.66% | $158.98 | $160.08 | $157.23 | 402.80K |
| 2026-07-02 | $158.56 | +0.26% | $159.04 | $159.28 | $156.22 | 380.20K |
| 2026-07-01 | $158.15 | -1.42% | $160.32 | $162.43 | $158.13 | 562.40K |
| 2026-06-30 | $160.42 | +0.60% | $160.33 | $160.77 | $158.64 | 580.10K |
| 2026-06-29 | $159.47 | -1.66% | $161.81 | $161.82 | $157.24 | 445.20K |
| 2026-06-26 | $162.16 | +0.43% | $161.60 | $162.48 | $160.11 | 567.50K |
| 2026-06-25 | $161.46 | +2.38% | $158.74 | $163.54 | $158.74 | 357.50K |
| 2026-06-24 | $157.70 | +1.76% | $155.26 | $159.06 | $154.11 | 512.50K |
| 2026-06-23 | $154.97 | -1.19% | $156.75 | $157.71 | $154.90 | 348.20K |
| 2026-06-22 | $156.84 | -0.66% | $156.84 | $158.00 | $154.99 | 255.40K |
| 2026-06-18 | $157.88 | +2.59% | $155.26 | $160.47 | $155.26 | 524.70K |
| 2026-06-17 | $153.89 | -2.60% | $157.27 | $160.04 | $153.14 | 517.90K |
| 2026-06-16 | $158.00 | +0.86% | $158.07 | $159.81 | $156.96 | 305.70K |
| 2026-06-15 | $156.66 | +1.59% | $155.59 | $160.73 | $155.54 | 418.70K |
| 2026-06-12 | $154.21 | -0.57% | $156.95 | $156.95 | $154.15 | 359.10K |
| 2026-06-11 | $155.09 | +1.91% | $153.72 | $155.36 | $151.77 | 287.10K |
| 2026-06-10 | $152.19 | -2.72% | $156.42 | $156.93 | $151.63 | 388.00K |
| 2026-06-09 | $156.45 | +2.87% | $153.25 | $156.69 | $153.25 | 547.80K |
| 2026-06-08 | $152.08 | -1.98% | $154.22 | $155.80 | $151.89 | 325.40K |
| 2026-06-05 | $155.15 | +1.57% | $150.28 | $156.32 | $150.28 | 449.10K |
| 2026-06-04 | $152.75 | -0.30% | $154.65 | $155.87 | $151.19 | 358.00K |
| 2026-06-03 | $153.21 | +0.24% | $152.64 | $154.54 | $151.22 | 588.10K |
| 2026-06-02 | $152.84 | -1.50% | $155.40 | $156.50 | $152.68 | 698.60K |
| 2026-06-01 | $155.17 | -1.73% | $156.45 | $157.69 | $152.72 | 387.60K |
| 2026-05-29 | $157.90 | -1.52% | $159.84 | $161.51 | $157.63 | 532.40K |
| 2026-05-28 | $160.34 | +0.36% | $158.44 | $161.35 | $157.64 | 277.20K |
| 2026-05-27 | $159.76 | +0.04% | $161.18 | $162.98 | $159.22 | 465.40K |
| 2026-05-26 | $159.70 | +1.45% | $158.26 | $161.25 | $157.91 | 627.10K |
| 2026-05-22 | $157.42 | +0.17% | $157.09 | $157.85 | $155.17 | 278.40K |