AWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	189.75	190.08	187.59	188.28	188.28	0.22%	387,493
Aug 7, 2025	190.67	192.00	187.72	187.87	187.87	-1.57%	327,803
Aug 6, 2025	191.21	191.32	187.78	190.87	190.56	0.06%	318,539
Aug 5, 2025	190.48	190.97	187.91	190.76	190.45	0.62%	413,875
Aug 4, 2025	189.23	190.95	188.14	189.58	189.27	0.56%	397,253
Aug 1, 2025	187.26	188.69	185.05	188.52	188.21	0.19%	515,067
Jul 31, 2025	189.25	191.74	186.41	188.17	187.86	-0.95%	622,966
Jul 30, 2025	183.95	191.03	183.62	189.98	189.67	2.88%	881,030
Jul 29, 2025	173.00	184.70	173.00	184.66	184.36	9.38%	1,529,975
Jul 28, 2025	168.99	169.50	168.02	168.82	168.54	0.17%	535,667
Jul 25, 2025	168.82	169.42	167.89	168.54	168.26	0.53%	256,342
Jul 24, 2025	167.32	168.83	166.45	167.65	167.38	0.09%	386,795
Jul 23, 2025	166.71	169.12	165.73	167.50	167.23	1.26%	256,597
Jul 22, 2025	164.83	166.94	164.35	165.42	165.15	0.87%	346,445
Jul 21, 2025	165.88	166.61	163.99	163.99	163.72	-0.78%	216,626
Jul 18, 2025	166.89	167.42	164.25	165.28	165.01	-0.94%	262,873
Jul 17, 2025	164.76	167.66	164.76	166.84	166.57	1.41%	319,909
Jul 16, 2025	164.25	165.22	162.02	164.52	164.25	0.25%	272,754
Jul 15, 2025	169.32	169.32	164.08	164.11	163.84	-2.29%	175,305
Jul 14, 2025	167.80	168.50	166.77	167.95	167.68	-0.07%	206,592
Jul 11, 2025	168.34	168.96	167.16	168.06	167.79	-0.91%	179,989
Jul 10, 2025	168.30	170.86	167.58	169.61	169.33	0.88%	236,114
Jul 9, 2025	167.69	169.02	166.08	168.13	167.86	0.86%	337,676
Jul 8, 2025	166.86	168.69	166.03	166.70	166.43	-0.33%	364,216
Jul 7, 2025	167.44	168.06	165.82	167.25	166.98	-0.30%	209,697
Jul 3, 2025	166.18	167.92	165.71	167.75	167.48	1.01%	298,181
Jul 2, 2025	165.19	166.87	164.38	166.08	165.81	0.29%	210,199
Jul 1, 2025	162.21	167.53	161.56	165.60	165.33	1.95%	333,571
Jun 30, 2025	163.42	163.42	160.61	162.44	162.17	-0.42%	322,871
Jun 27, 2025	161.26	169.32	160.83	163.12	162.85	1.58%	598,375
Jun 26, 2025	160.15	161.00	158.61	160.58	160.32	0.73%	363,591
Jun 25, 2025	158.86	159.41	157.00	159.41	159.15	0.66%	344,344
Jun 24, 2025	158.20	159.01	156.69	158.36	158.10	1.31%	250,651
Jun 23, 2025	152.24	156.47	151.48	156.32	156.06	2.72%	241,192
Jun 20, 2025	151.97	152.97	150.55	152.18	151.93	0.56%	427,415
Jun 18, 2025	150.67	152.39	150.06	151.33	151.08	0.58%	421,748
Jun 17, 2025	150.29	152.28	149.06	150.45	150.20	-0.79%	388,598
Jun 16, 2025	152.61	153.59	151.45	151.65	151.40	0.25%	255,883
Jun 13, 2025	152.13	153.22	150.25	151.27	151.02	-1.84%	194,515
Jun 12, 2025	151.77	154.84	151.13	154.10	153.85	0.78%	232,686
Jun 11, 2025	155.43	156.49	152.90	152.90	152.65	-0.98%	332,741
Jun 10, 2025	155.03	156.00	153.79	154.42	154.17	-0.07%	269,131
Jun 9, 2025	155.24	155.42	153.90	154.53	154.28	-0.17%	329,325
Jun 6, 2025	156.22	156.35	153.80	154.80	154.55	-0.14%	166,944
Jun 5, 2025	155.69	155.73	154.13	155.02	154.77	-0.31%	156,102
Jun 4, 2025	155.43	156.52	154.57	155.50	155.25	0.29%	200,311
Jun 3, 2025	154.37	155.37	153.97	155.05	154.80	0.64%	253,241
Jun 2, 2025	155.39	155.39	152.12	154.06	153.81	-1.01%	232,482
May 30, 2025	155.49	156.05	153.48	155.63	155.38	-0.22%	187,794
May 29, 2025	156.21	156.35	154.39	155.98	155.73	0.32%	156,543