Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Armstrong World Industries, Inc. (AWI)

Time to buy AWI?
149.93
+3.12
+(2.13%)
At close: May 2 at 4:00:02 PM EDT
149.93
0.00
(0.00%)
After hours: May 2 at 4:05:11 PM EDT
Time to buy AWI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025148.25150.95148.21149.93149.93389,200
May 1, 2025146.08148.75146.08146.81146.81422,800
Apr 30, 2025144.82146.13141.94145.02145.02519,000
Apr 29, 2025140.68145.64137.45145.32145.32721,100
Apr 28, 2025138.67140.34136.98138.92138.92416,500
Apr 25, 2025138.70139.52137.09138.50138.50366,700
Apr 24, 2025134.48138.79132.81138.45138.45425,500
Apr 23, 2025135.21138.59133.28134.11134.11326,700
Apr 22, 2025132.06133.52130.76132.49132.49297,600
Apr 21, 2025132.71132.78128.65130.05130.05304,800
Apr 17, 2025133.78136.29133.43134.04134.04276,700
Apr 16, 2025134.95136.14131.66133.68133.68243,300
Apr 15, 2025134.44137.24134.44135.82135.82436,100
Apr 14, 2025136.15136.58133.07135.03135.03226,100
Apr 11, 2025130.51135.00130.00134.74134.74226,400
Apr 10, 2025133.02133.94129.04132.53132.53279,300
Apr 9, 2025125.33137.64123.21135.53135.53589,100
Apr 8, 2025131.21133.06124.82126.10126.10851,700
Apr 7, 2025125.06131.93122.37128.35128.35502,100
Apr 4, 2025129.11133.35126.30130.59130.59379,800
Apr 3, 2025139.61140.03131.77135.03135.03410,600
Apr 2, 2025140.14144.14140.14143.11143.11236,300
Apr 1, 2025139.91142.08138.66141.64141.64269,800
Mar 31, 2025138.29141.00136.23140.88140.88426,400
Mar 28, 2025143.63144.29138.96139.55139.55218,600
Mar 27, 2025144.20145.14142.18144.27144.27315,800
Mar 26, 2025146.49147.17143.56144.53144.53249,800
Mar 25, 2025145.50148.18144.86146.01146.01149,100
Mar 24, 2025143.48146.31143.44146.05146.05391,000
Mar 21, 2025139.61141.30137.82141.06141.06561,700
Mar 20, 2025141.39143.24140.53141.07141.07257,800
Mar 19, 2025141.19144.38139.79143.12143.12402,300
Mar 18, 2025140.63142.01139.33141.46141.46305,700
Mar 17, 2025139.76142.13139.36141.62141.62424,800
Mar 14, 2025138.09140.57137.03140.24140.24554,100
Mar 13, 2025140.36140.39135.60136.00136.00555,600
Mar 12, 2025142.13143.04138.50140.21140.21673,400
Mar 11, 2025143.67144.45139.01141.49141.49449,600
Mar 10, 2025147.54150.57142.64144.00144.00559,900
Mar 7, 2025148.08150.69144.96149.52149.52565,500
Mar 6, 2025 0.308 Dividend
Mar 6, 2025150.90151.91147.33148.83148.83331,400
Mar 5, 2025148.87153.40147.97152.57152.26289,300
Mar 4, 2025150.02151.75147.74149.19148.89240,400
Mar 3, 2025153.72155.10151.16152.07151.76383,400
Feb 28, 2025151.91153.68151.39153.66153.35257,500
Feb 27, 2025150.71152.12149.04151.19150.88470,700
Feb 26, 2025154.61155.59151.79152.23151.92323,100
Feb 25, 2025149.40156.60145.39153.32153.01748,300
Feb 24, 2025146.66147.68144.67145.72145.43388,300
Feb 21, 2025150.05150.05145.11146.89146.59327,800
Feb 20, 2025151.50151.67149.01149.34149.04273,400
Feb 19, 2025152.84153.54151.40152.25151.94172,300
Feb 18, 2025153.74156.06152.92154.19153.88390,600
Feb 14, 2025153.56154.62153.20153.87153.56212,600
Feb 13, 2025152.66153.20151.16153.03152.72155,900
Feb 12, 2025149.33152.69147.99151.26150.95350,100
Feb 11, 2025151.15152.94151.01152.43152.12163,700
Feb 10, 2025152.01152.18150.69151.48151.17147,200
Feb 7, 2025152.92153.67150.22151.01150.71168,600
Feb 6, 2025153.62154.01152.13153.15152.84205,100
Feb 5, 2025150.74152.91150.08152.46152.15248,500
Feb 4, 2025149.53151.10149.21149.53149.23155,100
Feb 3, 2025147.66150.12145.90149.47149.17240,400
Jan 31, 2025152.23153.21149.94151.01150.71221,100
Jan 30, 2025148.70152.58148.16152.15151.84295,200
Jan 29, 2025150.16150.81147.11147.39147.09217,300
Jan 28, 2025148.82150.17148.81149.66149.36128,400
Jan 27, 2025149.22151.50148.26149.04148.74377,100
Jan 24, 2025150.41151.18149.78150.20149.90128,900
Jan 23, 2025151.24151.69149.75150.40150.10240,500
Jan 22, 2025150.52151.84150.16151.25150.94203,300
Jan 21, 2025150.29152.02150.29151.07150.77176,900
Jan 17, 2025149.47150.27148.51148.68148.38147,700
Jan 16, 2025148.18149.52147.69148.10147.80189,700
Jan 15, 2025148.77149.21147.93148.00147.70184,200
Jan 14, 2025143.79145.86143.79145.84145.55166,500
Jan 13, 2025139.73142.91139.73142.91142.62180,200
Jan 10, 2025140.84141.74140.19141.03140.75124,000
Jan 8, 2025140.23142.96139.90142.66142.37210,300
Jan 7, 2025142.75144.30139.87140.98140.70158,600
Jan 6, 2025142.40144.84142.39142.78142.49185,600
Jan 3, 2025140.53144.04139.00142.08141.79176,600
Jan 2, 2025141.92143.46139.62140.13139.85183,000
Dec 31, 2024142.66143.38141.03141.33141.04129,000
Dec 30, 2024143.27143.27140.27141.91141.62156,400
Dec 27, 2024143.99145.17142.65143.65143.3688,700
Dec 26, 2024144.51145.42144.05145.07144.78109,200
Dec 24, 2024143.02144.83143.02144.72144.4347,700
Dec 23, 2024142.22143.43141.43143.15142.86150,700
Dec 20, 2024142.08143.90140.45142.88142.59476,000
Dec 19, 2024144.10146.48141.44141.86141.57247,800
Dec 18, 2024151.32152.56143.40143.72143.43285,600
Dec 17, 2024151.98152.15149.86150.61150.31242,900
Dec 16, 2024153.48154.82152.47152.96152.65161,600
Dec 13, 2024155.36156.83153.25153.65153.34283,400
Dec 12, 2024156.64157.27155.15155.31155.00117,100
Dec 11, 2024156.54157.18155.43157.08156.76154,900
Dec 10, 2024155.65156.49152.56154.81154.50131,400
Dec 9, 2024157.87158.98156.00156.22155.90154,100
Dec 6, 2024160.25160.57156.60157.78157.46207,200
Dec 5, 2024160.10160.10158.40158.91158.59104,300
Dec 4, 2024159.19160.50158.44159.94159.6291,900
Dec 3, 2024159.77159.99157.87159.15158.83181,800
Dec 2, 2024159.00159.78156.86159.14158.82164,300
Nov 29, 2024161.35161.82159.81159.83159.51113,000
Nov 27, 2024162.69163.30159.85160.22159.90157,900
Nov 26, 2024160.77162.47159.29162.01161.68177,600
Nov 25, 2024160.37164.40160.37161.96161.63325,900
Nov 22, 2024158.34159.66157.17159.08158.76175,400
Nov 21, 2024154.89157.24154.89157.09156.77149,300
Nov 20, 2024153.69154.55152.73154.41154.10120,500
Nov 19, 2024151.30153.65150.93153.42153.11158,300
Nov 18, 2024153.39154.48152.47152.87152.56142,300
Nov 15, 2024152.34153.89152.20153.28152.97178,300
Nov 14, 2024153.88154.28152.61153.21152.90221,900
Nov 13, 2024156.13157.51153.55153.67153.36144,400
Nov 12, 2024154.70155.37153.22154.57154.26177,700
Nov 11, 2024155.24156.38154.04155.17154.86162,700
Nov 8, 2024153.00154.55153.00153.70153.39321,400
Nov 7, 2024 0.308 Dividend
Nov 7, 2024153.40153.90151.36152.52152.21216,300
Nov 6, 2024151.08154.20149.44153.61152.99345,400
Nov 5, 2024143.08149.14143.08148.04147.44310,700
Nov 4, 2024140.52143.63140.08143.08142.50299,500
Nov 1, 2024140.39141.35140.13140.59140.02210,400
Oct 31, 2024139.54141.31139.17139.55138.99180,200
Oct 30, 2024140.53143.07140.32140.37139.81239,100
Oct 29, 2024136.08140.38131.93140.00139.44471,700
Oct 28, 2024137.15138.34135.56137.30136.75412,000
Oct 25, 2024139.44140.07134.69136.19135.64323,300
Oct 24, 2024139.75140.19137.50140.02139.46204,000
Oct 23, 2024138.00139.00137.00138.18137.62183,800
Oct 22, 2024138.49139.11136.82138.09137.53202,600
Oct 21, 2024141.47141.60139.27139.56139.00304,400
Oct 18, 2024140.93142.33139.95141.03140.46241,700
Oct 17, 2024141.09142.28140.42141.19140.62252,600
Oct 16, 2024139.39142.06138.85141.11140.54216,800
Oct 15, 2024138.00141.00137.99138.65138.09210,300
Oct 14, 2024136.18138.18136.04138.14137.58181,100
Oct 11, 2024133.39136.60133.39136.26135.71256,600
Oct 10, 2024134.00134.68132.24133.30132.76187,700
Oct 9, 2024135.02136.35134.53135.43134.89214,500
Oct 8, 2024134.25135.61133.02134.08133.54176,300
Oct 7, 2024133.66134.17132.88133.26132.72197,600
Oct 4, 2024134.40136.22132.78134.74134.20201,400
Oct 3, 2024132.99133.96132.21133.87133.33145,000
Oct 2, 2024132.88134.59132.16133.46132.92166,600
Oct 1, 2024131.67134.76129.38133.99133.45255,700
Sep 30, 2024130.31131.92130.10131.43130.90189,700
Sep 27, 2024131.14131.80129.62131.05130.52165,300
Sep 26, 2024131.71132.25130.18130.35129.83153,800
Sep 25, 2024132.93132.97130.06130.88130.35151,800
Sep 24, 2024132.49133.40131.19132.72132.19128,500
Sep 23, 2024131.81133.30131.36132.38131.85212,300
Sep 20, 2024131.88133.08130.19131.30130.77602,800
Sep 19, 2024131.75132.09130.17131.84131.31161,000
Sep 18, 2024129.22132.49127.95128.82128.30203,700
Sep 17, 2024127.10129.18127.10128.53128.01187,100
Sep 16, 2024127.62128.56126.87126.91126.40206,300
Sep 13, 2024125.30127.34125.03127.09126.5899,500
Sep 12, 2024122.05124.24121.53124.01123.51238,200
Sep 11, 2024120.87121.95118.14121.93121.44151,400
Sep 10, 2024121.63122.56119.93121.75121.26208,900
Sep 9, 2024121.16121.60119.85120.67120.18254,300
Sep 6, 2024123.00124.26121.01121.20120.71130,800
Sep 5, 2024124.41124.49121.51122.65122.16165,600
Sep 4, 2024123.74124.73122.36123.88123.38234,500
Sep 3, 2024126.27126.97123.37123.76123.26196,700
Aug 30, 2024126.15126.76124.27126.76126.25255,400
Aug 29, 2024125.83126.54124.10125.22124.72256,100
Aug 28, 2024123.83125.46123.83124.94124.44214,000
Aug 27, 2024124.95126.10123.28124.65124.15140,500
Aug 26, 2024126.89128.46125.55125.65125.14105,700
Aug 23, 2024124.01126.13124.01125.90125.39430,000
Aug 22, 2024123.63124.24122.44123.56123.06164,600
Aug 21, 2024122.32124.27122.32123.55123.05108,600
Aug 20, 2024122.44122.67120.87121.25120.76141,600
Aug 19, 2024122.88123.54121.75122.52122.03304,600
Aug 16, 2024122.07123.93121.58122.41121.92364,700
Aug 15, 2024121.78122.88120.92122.65122.16221,200
Aug 14, 2024120.39120.96119.11119.62119.14159,500
Aug 13, 2024119.56121.15118.85120.46119.98215,300
Aug 12, 2024119.63120.28117.92118.70118.22171,300
Aug 9, 2024119.81120.70118.78119.91119.43205,400
Aug 8, 2024 0.28 Dividend
Aug 8, 2024119.71120.45118.98119.91119.43229,900
Aug 7, 2024122.09122.70118.03118.55117.79243,700
Aug 6, 2024120.39123.35119.78121.44120.67444,500
Aug 5, 2024119.92123.67118.92121.00120.23384,800
Aug 2, 2024126.40127.26124.21126.35125.54442,400
Aug 1, 2024131.49131.85128.00129.42128.60455,900
Jul 31, 2024134.50134.90130.30131.40130.56479,100
Jul 30, 2024129.38133.60125.15132.17131.33580,000
Jul 29, 2024131.57132.32129.09130.75129.92449,600
Jul 26, 2024129.95133.18129.83131.25130.41193,700
Jul 25, 2024126.79130.41126.61127.63126.82364,200
Jul 24, 2024129.40130.23126.35126.55125.74409,800
Jul 23, 2024127.00130.04126.08130.02129.191,153,000
Jul 22, 2024121.65127.53121.06127.18126.371,271,200
Jul 19, 2024121.29121.49120.11120.88120.11214,300
Jul 18, 2024119.76124.28119.05121.39120.62288,600
Jul 17, 2024122.56124.60119.78119.96119.20379,800
Jul 16, 2024119.12123.82119.01123.62122.83353,200
Jul 15, 2024119.04119.41118.01118.01117.26369,300
Jul 12, 2024119.19119.94117.93118.02117.27285,100
Jul 11, 2024115.29118.50115.29118.11117.36538,400
Jul 10, 2024112.56113.88112.20113.84113.11218,800
Jul 9, 2024112.42113.08111.89112.37111.65175,600
Jul 8, 2024112.70113.75112.70112.81112.09179,800
Jul 5, 2024112.37112.91110.68112.14111.43274,800
Jul 3, 2024112.28113.63112.11112.88112.16158,800
Jul 2, 2024110.95112.99110.90112.23111.51267,200
Jul 1, 2024113.83114.24111.00111.43110.72219,200
Jun 28, 2024112.97114.48112.21113.24112.52439,100
Jun 27, 2024112.45113.56111.80112.70111.98183,500
Jun 26, 2024111.69112.77110.77112.03111.32296,800
Jun 25, 2024114.71114.71110.83112.11111.40254,600
Jun 24, 2024114.70115.37114.16114.97114.24280,400
Jun 21, 2024113.71114.61111.33114.61113.88759,300
Jun 20, 2024113.82114.27111.93114.09113.36283,100
Jun 18, 2024113.68114.72113.46114.47113.74269,200
Jun 17, 2024112.90114.24112.16114.05113.32183,800
Jun 14, 2024113.91114.78112.19112.93112.21178,700
Jun 13, 2024114.54115.35113.07115.02114.29232,800
Jun 12, 2024116.23117.60114.26114.78114.05303,900
Jun 11, 2024114.37114.99112.57114.07113.34160,300
Jun 10, 2024112.44114.97112.01114.51113.78277,900
Jun 7, 2024114.40114.94112.93113.30112.58221,400
Jun 6, 2024116.10116.42113.99115.17114.44398,500
Jun 5, 2024114.46115.81113.80115.73114.99266,900
Jun 4, 2024115.24116.61113.70113.80113.07316,200
Jun 3, 2024116.70116.70114.36115.81115.07264,600
May 31, 2024116.15116.56113.72115.80115.06189,300
May 30, 2024114.86116.16114.86115.85115.11242,400
May 29, 2024115.35116.75114.36114.84114.11258,400
May 28, 2024116.76116.76115.19115.58114.84228,700
May 24, 2024116.15116.84115.56116.75116.01161,200
May 23, 2024115.58116.21114.27115.45114.71313,500
May 22, 2024114.10115.45114.10114.88114.15305,500
May 21, 2024114.83115.13114.50114.92114.1985,100
May 20, 2024114.00114.98113.83114.75114.02150,400
May 17, 2024114.93115.60113.30113.87113.14410,200
May 16, 2024116.90117.18113.93114.28113.55376,200
May 15, 2024118.32118.75116.79117.05116.30248,200
May 14, 2024116.92117.63116.74117.48116.73137,500
May 13, 2024117.99118.24116.36116.43115.69193,600
May 10, 2024117.40118.11116.96117.60116.85173,200
May 9, 2024116.32117.61116.00117.55116.80240,300
May 8, 2024 0.28 Dividend
May 8, 2024115.93116.59115.71116.28115.54131,100
May 7, 2024116.21117.43116.21116.28115.26189,800
May 6, 2024116.04116.99115.81116.80115.78188,200
May 3, 2024116.83117.25115.06115.61114.60280,100

Related Tickers

SPXC SPX Technologies, Inc.
144.73
+5.90%
 
ROCK Gibraltar Industries, Inc.
58.02
+4.48%
 
GMS GMS Inc.
74.98
+2.32%
 
OC Owens Corning
147.75
+1.43%
 
AAON AAON, Inc.
99.37
+3.02%
 
CSL Carlisle Companies Incorporated
386.23
+1.70%
 
MAS Masco Corporation
62.27
+3.27%
 
LII Lennox International Inc.
561.51
+0.81%
 
APOG Apogee Enterprises, Inc.
40.96
+2.20%
 
LPX Louisiana-Pacific Corporation
87.54
+1.18%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.