Armstrong World Industries, Inc. (AWI)
NYSE: AWI · Real-Time Price · USD
138.45
+4.34 (3.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 134.48 | 138.79 | 132.81 | 138.45 | 138.45 | 3.24% | 425,472 |
| Apr 23, 2025 | 135.21 | 138.59 | 133.28 | 134.11 | 134.11 | 1.22% | 326,669 |
| Apr 22, 2025 | 132.06 | 133.52 | 130.77 | 132.49 | 132.49 | 1.88% | 297,616 |
| Apr 21, 2025 | 132.71 | 132.78 | 128.65 | 130.05 | 130.05 | -2.98% | 304,892 |
| Apr 17, 2025 | 133.78 | 136.29 | 133.43 | 134.04 | 134.04 | 0.27% | 276,892 |
| Apr 16, 2025 | 134.95 | 136.14 | 131.66 | 133.68 | 133.68 | -1.58% | 243,543 |
| Apr 15, 2025 | 134.44 | 137.24 | 134.44 | 135.82 | 135.82 | 0.59% | 436,070 |
| Apr 14, 2025 | 136.15 | 136.58 | 133.07 | 135.03 | 135.03 | 0.22% | 226,135 |
| Apr 11, 2025 | 130.51 | 135.00 | 130.00 | 134.74 | 134.74 | 1.67% | 226,430 |
| Apr 10, 2025 | 133.02 | 133.94 | 129.04 | 132.53 | 132.53 | -2.21% | 279,593 |
| Apr 9, 2025 | 125.33 | 137.64 | 123.21 | 135.53 | 135.53 | 7.48% | 589,129 |
| Apr 8, 2025 | 131.21 | 133.06 | 124.82 | 126.10 | 126.10 | -1.75% | 851,674 |
| Apr 7, 2025 | 125.06 | 131.93 | 122.37 | 128.35 | 128.35 | -1.72% | 502,051 |
| Apr 4, 2025 | 129.11 | 133.35 | 126.30 | 130.59 | 130.59 | -3.29% | 379,820 |
| Apr 3, 2025 | 139.61 | 140.03 | 131.77 | 135.03 | 135.03 | -5.65% | 410,617 |
| Apr 2, 2025 | 140.14 | 144.14 | 140.14 | 143.11 | 143.11 | 1.04% | 236,475 |
| Apr 1, 2025 | 139.91 | 142.08 | 138.66 | 141.64 | 141.64 | 0.54% | 270,228 |
| 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 |