Armstrong World Industries, Inc. (AWI)
NYSE: AWI · Real-Time Price · USD
183.87
-1.11 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
AWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.12 | 186.23 | 183.06 | 183.87 | 183.87 | -0.60% | 280,442 |
| Dec 4, 2025 | 187.34 | 187.70 | 184.82 | 184.98 | 184.98 | -1.52% | 261,360 |
| Dec 3, 2025 | 189.18 | 190.35 | 185.91 | 187.84 | 187.84 | -0.24% | 353,577 |
| Dec 2, 2025 | 189.82 | 191.00 | 187.65 | 188.29 | 188.29 | -0.48% | 248,511 |
| Dec 1, 2025 | 187.93 | 192.11 | 187.34 | 189.20 | 189.20 | -0.28% | 305,029 |
| Nov 28, 2025 | 190.94 | 192.42 | 189.50 | 189.74 | 189.74 | -0.56% | 130,137 |
| Nov 26, 2025 | 189.21 | 193.66 | 189.21 | 190.80 | 190.80 | 0.52% | 395,726 |
| Nov 25, 2025 | 186.42 | 190.85 | 184.72 | 189.81 | 189.81 | 2.43% | 293,928 |
| Nov 24, 2025 | 182.94 | 185.87 | 182.94 | 185.31 | 185.31 | 1.31% | 310,247 |
| 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 |
| Sep 12, 2025 | 200.71 | 200.84 | 196.25 | 196.52 | 196.17 | -1.31% | 258,173 |
| Sep 11, 2025 | 196.91 | 199.56 | 195.78 | 199.13 | 198.78 | 1.75% | 453,090 |
| Sep 10, 2025 | 194.43 | 196.81 | 194.43 | 195.70 | 195.35 | 0.77% | 223,412 |
| Sep 9, 2025 | 196.67 | 196.67 | 192.14 | 194.20 | 193.86 | -1.42% | 468,204 |
| Sep 8, 2025 | 197.87 | 198.89 | 196.38 | 197.00 | 196.65 | -0.72% | 634,492 |
| Sep 5, 2025 | 198.32 | 199.73 | 196.14 | 198.43 | 198.08 | 0.64% | 299,215 |
| Sep 4, 2025 | 195.90 | 197.33 | 195.11 | 197.17 | 196.82 | 1.32% | 337,605 |
| Sep 3, 2025 | 193.80 | 195.91 | 192.99 | 194.61 | 194.27 | -0.08% | 262,863 |
| Sep 2, 2025 | 193.50 | 195.09 | 192.79 | 194.77 | 194.43 | -0.51% | 405,228 |
| Aug 29, 2025 | 197.95 | 197.95 | 193.80 | 195.77 | 195.42 | -0.91% | 527,827 |
| Aug 28, 2025 | 197.99 | 198.24 | 195.91 | 197.57 | 197.22 | -0.05% | 385,811 |
| Aug 27, 2025 | 197.11 | 198.50 | 197.11 | 197.67 | 197.32 | 0.06% | 344,491 |
| Aug 26, 2025 | 195.60 | 198.64 | 195.60 | 197.56 | 197.21 | 0.67% | 192,511 |
| Aug 25, 2025 | 197.07 | 197.21 | 195.90 | 196.25 | 195.90 | -0.50% | 281,509 |
| Aug 22, 2025 | 194.24 | 198.54 | 193.96 | 197.24 | 196.89 | 1.91% | 299,570 |
| Aug 21, 2025 | 192.63 | 195.08 | 192.10 | 193.54 | 193.20 | -0.19% | 283,603 |
| Aug 20, 2025 | 194.27 | 196.07 | 192.39 | 193.90 | 193.56 | -0.70% | 286,104 |
| Aug 19, 2025 | 194.01 | 196.39 | 193.69 | 195.27 | 194.92 | 0.73% | 230,835 |
| Aug 18, 2025 | 194.11 | 194.67 | 192.02 | 193.86 | 193.52 | -0.14% | 408,693 |
| Aug 15, 2025 | 193.91 | 194.16 | 191.73 | 194.13 | 193.79 | -0.02% | 402,540 |
| Aug 14, 2025 | 194.26 | 196.01 | 192.17 | 194.16 | 193.82 | -1.08% | 313,787 |
| Aug 13, 2025 | 196.07 | 197.04 | 194.46 | 196.28 | 195.93 | 1.11% | 465,445 |
| Aug 12, 2025 | 190.19 | 194.34 | 189.55 | 194.13 | 193.79 | 2.39% | 585,664 |
| Aug 11, 2025 | 188.16 | 189.59 | 186.86 | 189.59 | 189.25 | 0.70% | 513,043 |
| Aug 8, 2025 | 189.75 | 190.08 | 187.59 | 188.28 | 187.95 | 0.22% | 393,015 |
| Aug 7, 2025 | 190.67 | 192.00 | 187.72 | 187.87 | 187.54 | -1.57% | 327,803 |
| Aug 6, 2025 | 191.21 | 191.32 | 187.78 | 190.87 | 190.22 | 0.06% | 318,539 |
| Aug 5, 2025 | 190.48 | 190.97 | 187.91 | 190.76 | 190.12 | 0.62% | 413,875 |
| Aug 4, 2025 | 189.23 | 190.95 | 188.14 | 189.58 | 188.94 | 0.56% | 397,253 |
| Aug 1, 2025 | 187.26 | 188.69 | 185.05 | 188.52 | 187.88 | 0.19% | 515,067 |
| Jul 31, 2025 | 189.25 | 191.74 | 186.41 | 188.17 | 187.53 | -0.95% | 622,966 |
| Jul 30, 2025 | 183.95 | 191.03 | 183.62 | 189.98 | 189.34 | 2.88% | 881,030 |
| Jul 29, 2025 | 173.00 | 184.70 | 173.00 | 184.66 | 184.04 | 9.38% | 1,529,975 |
| Jul 28, 2025 | 168.99 | 169.50 | 168.02 | 168.82 | 168.25 | 0.17% | 535,667 |
| Jul 25, 2025 | 168.82 | 169.42 | 167.89 | 168.54 | 167.97 | 0.53% | 256,342 |
| Jul 24, 2025 | 167.32 | 168.83 | 166.45 | 167.65 | 167.08 | 0.09% | 386,795 |
| Jul 23, 2025 | 166.71 | 169.12 | 165.73 | 167.50 | 166.93 | 1.26% | 256,597 |
| Jul 22, 2025 | 164.83 | 166.94 | 164.35 | 165.42 | 164.86 | 0.87% | 346,445 |
| Jul 21, 2025 | 165.88 | 166.61 | 163.99 | 163.99 | 163.44 | -0.78% | 216,626 |
| Jul 18, 2025 | 166.89 | 167.42 | 164.25 | 165.28 | 164.72 | -0.94% | 262,873 |
| Jul 17, 2025 | 164.76 | 167.66 | 164.76 | 166.84 | 166.28 | 1.41% | 319,909 |