Armstrong World Industries, Inc. (AWI)
NYSE: AWI · Real-Time Price · USD
182.91
+2.49 (1.38%)
Nov 21, 2025, 4:00 PM EST - Market closed
AWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 181.91 | 185.94 | 180.82 | 182.91 | 182.91 | 1.38% | 446,567 |
| Nov 20, 2025 | 181.38 | 184.11 | 179.84 | 180.42 | 180.42 | 0.14% | 235,195 |
| Nov 19, 2025 | 180.73 | 182.21 | 180.08 | 180.17 | 180.17 | 0.15% | 282,914 |
| Nov 18, 2025 | 179.53 | 182.61 | 177.96 | 179.90 | 179.90 | 0.02% | 378,722 |
| Nov 17, 2025 | 183.00 | 183.47 | 179.02 | 179.87 | 179.87 | -1.53% | 312,189 |
| Nov 14, 2025 | 184.26 | 184.67 | 181.92 | 182.66 | 182.66 | -1.04% | 321,164 |
| Nov 13, 2025 | 188.20 | 189.44 | 184.03 | 184.58 | 184.58 | -2.08% | 268,089 |
| Nov 12, 2025 | 188.81 | 191.38 | 188.37 | 188.51 | 188.51 | -0.11% | 485,291 |
| Nov 11, 2025 | 188.81 | 190.48 | 187.03 | 188.71 | 188.71 | 0.24% | 240,185 |
| Nov 10, 2025 | 189.76 | 190.47 | 187.92 | 188.26 | 188.26 | -0.24% | 323,239 |
| Nov 7, 2025 | 185.90 | 189.27 | 185.19 | 188.71 | 188.71 | 0.87% | 367,929 |
| Nov 6, 2025 | 190.92 | 191.53 | 186.99 | 187.08 | 187.08 | -2.32% | 276,626 |
| Nov 5, 2025 | 189.50 | 192.30 | 189.10 | 191.53 | 191.19 | 0.82% | 294,779 |
| Nov 4, 2025 | 192.61 | 192.61 | 189.07 | 189.97 | 189.63 | -1.36% | 326,365 |
| Nov 3, 2025 | 189.84 | 192.62 | 188.66 | 192.58 | 192.24 | 1.13% | 561,802 |
| Oct 31, 2025 | 190.50 | 191.38 | 189.97 | 190.43 | 190.09 | -0.39% | 303,603 |
| Oct 30, 2025 | 191.77 | 194.40 | 189.80 | 191.18 | 190.84 | -0.42% | 443,122 |
| Oct 29, 2025 | 193.57 | 195.93 | 190.43 | 191.99 | 191.65 | -0.83% | 442,337 |
| Oct 28, 2025 | 198.04 | 202.48 | 188.73 | 193.59 | 193.25 | -4.47% | 842,160 |
| Oct 27, 2025 | 203.45 | 206.08 | 202.36 | 202.64 | 202.28 | -0.33% | 385,120 |
| Oct 24, 2025 | 204.43 | 205.60 | 203.08 | 203.32 | 202.96 | 0.11% | 167,370 |
| Oct 23, 2025 | 201.24 | 203.73 | 200.11 | 203.09 | 202.73 | 0.91% | 242,093 |
| Oct 22, 2025 | 204.03 | 204.89 | 201.02 | 201.26 | 200.90 | -1.20% | 149,302 |
| Oct 21, 2025 | 200.89 | 205.97 | 200.39 | 203.71 | 203.35 | 1.24% | 230,752 |
| Oct 20, 2025 | 201.27 | 201.75 | 199.01 | 201.22 | 200.86 | 1.00% | 162,894 |
| Oct 17, 2025 | 198.14 | 199.42 | 197.20 | 199.22 | 198.87 | 0.57% | 207,638 |
| Oct 16, 2025 | 201.78 | 201.78 | 196.76 | 198.09 | 197.74 | -1.63% | 211,760 |
| Oct 15, 2025 | 199.13 | 202.07 | 199.13 | 201.37 | 201.01 | 1.27% | 318,542 |
| Oct 14, 2025 | 195.25 | 200.75 | 195.06 | 198.84 | 198.49 | 1.53% | 319,820 |
| Oct 13, 2025 | 194.94 | 198.06 | 194.87 | 195.85 | 195.50 | 1.16% | 188,356 |
| Oct 10, 2025 | 195.53 | 197.58 | 193.41 | 193.61 | 193.27 | -0.55% | 288,175 |
| Oct 9, 2025 | 198.58 | 198.58 | 194.68 | 194.68 | 194.34 | -1.83% | 229,572 |
| Oct 8, 2025 | 197.51 | 199.16 | 195.25 | 198.30 | 197.95 | 0.63% | 258,063 |
| Oct 7, 2025 | 200.12 | 201.72 | 195.38 | 197.05 | 196.70 | -1.44% | 288,030 |
| Oct 6, 2025 | 198.53 | 200.11 | 196.25 | 199.92 | 199.57 | 1.60% | 409,796 |
| Oct 3, 2025 | 196.23 | 198.01 | 195.46 | 196.77 | 196.42 | 0.31% | 431,722 |
| Oct 2, 2025 | 195.83 | 197.89 | 195.09 | 196.16 | 195.81 | 0.07% | 342,306 |
| Oct 1, 2025 | 195.05 | 196.86 | 194.61 | 196.02 | 195.67 | 0.01% | 209,912 |
| Sep 30, 2025 | 193.70 | 196.33 | 193.69 | 196.01 | 195.66 | 1.18% | 203,235 |
| Sep 29, 2025 | 195.74 | 195.74 | 192.59 | 193.73 | 193.39 | -0.13% | 239,068 |
| Sep 26, 2025 | 193.43 | 195.39 | 192.93 | 193.98 | 193.64 | 0.94% | 174,331 |
| Sep 25, 2025 | 192.53 | 194.37 | 191.51 | 192.17 | 191.83 | -0.41% | 178,648 |
| Sep 24, 2025 | 194.11 | 195.78 | 192.10 | 192.97 | 192.63 | -0.99% | 181,034 |
| Sep 23, 2025 | 196.00 | 197.21 | 193.52 | 194.90 | 194.56 | -0.61% | 213,783 |
| Sep 22, 2025 | 195.76 | 196.85 | 194.28 | 196.09 | 195.74 | -0.24% | 208,959 |
| Sep 19, 2025 | 197.67 | 198.16 | 195.05 | 196.57 | 196.22 | -0.43% | 645,805 |
| Sep 18, 2025 | 193.61 | 197.85 | 193.60 | 197.42 | 197.07 | 1.80% | 301,910 |
| Sep 17, 2025 | 195.74 | 197.51 | 192.44 | 193.93 | 193.59 | -0.57% | 289,993 |
| Sep 16, 2025 | 196.37 | 196.95 | 194.35 | 195.05 | 194.70 | -0.79% | 272,428 |
| Sep 15, 2025 | 196.86 | 198.00 | 195.85 | 196.60 | 196.25 | 0.04% | 212,309 |