AWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	157.09	157.85	155.17	157.42	157.42	0.17%	269,905
May 21, 2026	155.72	158.02	153.89	157.15	157.15	-0.13%	370,883
May 20, 2026	153.21	157.48	152.64	157.35	157.35	2.96%	388,480
May 19, 2026	156.29	156.29	151.98	152.83	152.83	-3.20%	415,415
May 18, 2026	155.94	160.20	155.92	157.89	157.89	1.75%	476,079
May 15, 2026	159.42	159.56	155.09	155.17	155.17	-3.22%	241,945
May 14, 2026	159.16	160.35	157.78	160.33	160.33	1.45%	329,610
May 13, 2026	158.53	159.10	156.49	158.04	158.04	-0.67%	396,145
May 12, 2026	160.07	161.44	157.85	159.10	159.10	-0.21%	439,065
May 11, 2026	160.90	161.63	159.18	159.43	159.43	-1.23%	359,966
May 8, 2026	165.63	165.67	161.09	161.76	161.42	-2.01%	324,388
May 7, 2026	167.46	168.55	163.76	165.08	164.73	-0.69%	355,789
May 6, 2026	166.75	167.60	164.88	166.23	165.88	1.13%	456,958
May 5, 2026	164.31	165.60	164.09	164.38	164.04	0.46%	258,871
May 4, 2026	167.31	168.10	162.42	163.63	163.29	-2.87%	462,555
May 1, 2026	170.99	171.25	167.85	168.46	168.11	-1.13%	381,322
Apr 30, 2026	169.54	171.45	168.93	170.39	170.03	0.92%	393,285
Apr 29, 2026	171.98	174.65	167.85	168.84	168.49	-0.59%	633,954
Apr 28, 2026	168.10	170.87	161.04	169.84	169.48	-4.46%	1,277,944
Apr 27, 2026	177.04	181.81	176.11	177.76	177.39	-0.29%	908,325
Apr 24, 2026	180.05	180.17	177.76	178.27	177.90	-0.62%	415,051
Apr 23, 2026	177.53	180.72	177.43	179.38	179.00	1.49%	315,373
Apr 22, 2026	179.36	179.93	176.31	176.74	176.37	-0.52%	241,396
Apr 21, 2026	181.37	182.55	176.87	177.66	177.29	-1.63%	262,234
Apr 20, 2026	178.65	181.06	176.73	180.61	180.23	0.61%	323,236
Apr 17, 2026	175.23	181.52	175.23	179.52	179.14	3.43%	278,844
Apr 16, 2026	176.63	179.83	173.45	173.57	173.21	-1.57%	226,020
Apr 15, 2026	178.51	178.51	175.47	176.33	175.96	-1.60%	264,779
Apr 14, 2026	178.08	180.18	176.91	179.19	178.81	0.46%	231,697
Apr 13, 2026	174.12	178.48	173.27	178.37	178.00	1.65%	381,321
Apr 10, 2026	173.86	176.03	173.25	175.48	175.11	0.65%	272,492
Apr 9, 2026	171.72	175.12	171.39	174.35	173.98	0.91%	260,604
Apr 8, 2026	171.83	174.49	170.44	172.77	172.41	3.72%	550,902
Apr 7, 2026	165.15	168.41	165.15	166.58	166.23	0.29%	698,579
Apr 6, 2026	164.12	166.13	163.13	166.10	165.75	0.65%	270,467
Apr 2, 2026	163.51	166.99	161.21	165.03	164.68	-0.42%	397,544
Apr 1, 2026	165.63	166.47	163.49	165.73	165.38	0.56%	363,542
Mar 31, 2026	162.22	166.07	159.53	164.80	164.45	3.17%	475,148
Mar 30, 2026	164.31	164.31	159.00	159.73	159.40	-1.50%	821,329
Mar 27, 2026	164.35	165.31	162.12	162.17	161.83	-1.70%	325,453
Mar 26, 2026	166.31	168.67	164.12	164.97	164.62	-1.32%	320,716
Mar 25, 2026	167.41	167.80	164.47	167.18	166.83	0.95%	546,964
Mar 24, 2026	164.02	167.76	164.00	165.60	165.25	-0.13%	367,659
Mar 23, 2026	167.49	169.76	165.70	165.81	165.46	1.19%	505,810
Mar 20, 2026	165.85	165.85	162.20	163.86	163.52	-0.93%	1,138,568
Mar 19, 2026	167.98	169.44	161.44	165.39	165.04	-2.69%	735,612
Mar 18, 2026	169.75	172.23	169.75	169.97	169.61	-0.12%	725,819
Mar 17, 2026	168.69	170.68	168.02	170.17	169.81	1.61%	439,736
Mar 16, 2026	168.52	168.52	166.14	167.48	167.13	0.11%	422,775
Mar 13, 2026	166.08	167.64	164.73	167.30	166.95	1.41%	456,056