Armstrong World Industries, Inc. (AWI)
NYSE: AWI · Real-Time Price · USD
140.88
+1.33 (0.95%)
At close: Mar 31, 2025, 4:00 PM
141.00
+0.12 (0.09%)
Pre-market: Apr 1, 2025, 4:26 AM EDT
AWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 138.29 | 141.00 | 136.23 | 140.88 | 140.88 | 0.95% | 426,383 |
| Mar 28, 2025 | 143.63 | 144.29 | 138.96 | 139.55 | 139.55 | -3.27% | 219,019 |
| Mar 27, 2025 | 144.20 | 145.14 | 142.18 | 144.27 | 144.27 | -0.18% | 315,761 |
| Mar 26, 2025 | 146.49 | 147.17 | 143.56 | 144.53 | 144.53 | -1.01% | 249,807 |
| Mar 25, 2025 | 145.50 | 148.18 | 144.86 | 146.01 | 146.01 | -0.03% | 149,211 |
| Mar 24, 2025 | 143.48 | 146.31 | 143.44 | 146.05 | 146.05 | 3.54% | 391,014 |
| Mar 21, 2025 | 139.61 | 141.30 | 137.82 | 141.06 | 141.06 | -0.01% | 561,737 |
| Mar 20, 2025 | 141.39 | 143.24 | 140.53 | 141.07 | 141.07 | -1.43% | 257,772 |
| Mar 19, 2025 | 141.19 | 144.38 | 139.80 | 143.12 | 143.12 | 1.17% | 402,255 |
| Mar 18, 2025 | 140.63 | 142.01 | 139.33 | 141.46 | 141.46 | -0.11% | 305,687 |
| Mar 17, 2025 | 139.76 | 142.13 | 139.36 | 141.62 | 141.62 | 0.98% | 424,823 |
| Mar 14, 2025 | 138.09 | 140.57 | 137.03 | 140.24 | 140.24 | 3.12% | 554,092 |
| Mar 13, 2025 | 140.36 | 140.39 | 135.60 | 136.00 | 136.00 | -3.00% | 555,606 |
| Mar 12, 2025 | 142.13 | 143.04 | 138.50 | 140.21 | 140.21 | -0.90% | 673,501 |
| Mar 11, 2025 | 143.67 | 144.45 | 139.01 | 141.49 | 141.49 | -1.74% | 449,572 |
| Mar 10, 2025 | 147.54 | 150.57 | 142.64 | 144.00 | 144.00 | -3.69% | 559,921 |
| Mar 7, 2025 | 148.08 | 150.69 | 144.96 | 149.52 | 149.52 | 0.46% | 565,489 |
| Mar 6, 2025 | 150.90 | 151.91 | 147.33 | 148.83 | 148.83 | -2.45% | 331,436 |
| Mar 5, 2025 | 148.87 | 153.40 | 147.97 | 152.57 | 152.26 | 2.27% | 289,250 |
| Mar 4, 2025 | 150.02 | 151.75 | 147.74 | 149.19 | 148.88 | -1.89% | 240,378 |
| Mar 3, 2025 | 153.72 | 155.10 | 151.16 | 152.07 | 151.76 | -1.03% | 383,367 |
| Feb 28, 2025 | 151.91 | 153.68 | 151.39 | 153.66 | 153.34 | 1.63% | 257,512 |
| Feb 27, 2025 | 150.71 | 152.12 | 149.04 | 151.19 | 150.88 | -0.68% | 470,679 |
| Feb 26, 2025 | 154.61 | 155.59 | 151.79 | 152.23 | 151.92 | -0.71% | 323,134 |
| Feb 25, 2025 | 149.40 | 156.60 | 145.39 | 153.32 | 153.00 | 5.22% | 748,273 |
| Feb 24, 2025 | 146.66 | 147.68 | 144.67 | 145.72 | 145.42 | -0.80% | 388,389 |
| Feb 21, 2025 | 150.05 | 150.05 | 145.11 | 146.89 | 146.59 | -1.64% | 327,842 |
| Feb 20, 2025 | 151.50 | 151.67 | 149.01 | 149.34 | 149.03 | -1.91% | 273,376 |
| Feb 19, 2025 | 152.84 | 153.54 | 151.40 | 152.25 | 151.94 | -1.26% | 172,284 |
| Feb 18, 2025 | 153.74 | 156.06 | 152.92 | 154.19 | 153.87 | 0.21% | 390,565 |
| Feb 14, 2025 | 153.56 | 154.62 | 153.20 | 153.87 | 153.55 | 0.55% | 212,552 |
| Feb 13, 2025 | 152.66 | 153.20 | 151.16 | 153.03 | 152.71 | 1.17% | 155,884 |
| Feb 12, 2025 | 149.33 | 152.69 | 147.99 | 151.26 | 150.95 | -0.77% | 350,051 |
| Feb 11, 2025 | 151.15 | 152.94 | 151.01 | 152.43 | 152.12 | 0.63% | 163,726 |
| Feb 10, 2025 | 152.01 | 152.18 | 150.69 | 151.48 | 151.17 | 0.31% | 147,247 |
| Feb 7, 2025 | 152.92 | 153.67 | 150.22 | 151.01 | 150.70 | -1.40% | 168,563 |
| Feb 6, 2025 | 153.62 | 154.01 | 152.13 | 153.15 | 152.83 | 0.45% | 205,101 |
| Feb 5, 2025 | 150.74 | 152.91 | 150.08 | 152.46 | 152.15 | 1.96% | 248,508 |
| Feb 4, 2025 | 149.53 | 151.10 | 149.21 | 149.53 | 149.22 | 0.04% | 155,218 |
| Feb 3, 2025 | 147.66 | 150.12 | 145.90 | 149.47 | 149.16 | -1.02% | 240,823 |
| Jan 31, 2025 | 152.23 | 153.21 | 149.94 | 151.01 | 150.70 | -0.75% | 221,136 |
| Jan 30, 2025 | 148.70 | 152.58 | 148.16 | 152.15 | 151.84 | 3.23% | 295,220 |
| Jan 29, 2025 | 150.16 | 150.81 | 147.11 | 147.39 | 147.09 | -1.52% | 217,305 |
| Jan 28, 2025 | 148.82 | 150.17 | 148.81 | 149.66 | 149.35 | 0.42% | 128,443 |
| Jan 27, 2025 | 149.22 | 151.50 | 148.26 | 149.04 | 148.73 | -0.77% | 377,100 |
| Jan 24, 2025 | 150.41 | 151.18 | 149.78 | 150.20 | 149.89 | -0.13% | 129,100 |
| Jan 23, 2025 | 151.24 | 151.69 | 149.75 | 150.40 | 150.09 | -0.56% | 240,532 |
| Jan 22, 2025 | 150.52 | 151.84 | 150.16 | 151.25 | 150.94 | 0.12% | 203,252 |
| Jan 21, 2025 | 150.29 | 152.02 | 150.29 | 151.07 | 150.76 | 1.61% | 176,930 |
| Jan 17, 2025 | 149.47 | 150.27 | 148.51 | 148.68 | 148.37 | 0.39% | 147,651 |