Armstrong World Industries, Inc. (AWI)
NYSE: AWI · Real-Time Price · USD
162.16
+0.70 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 161.60 | 162.48 | 160.11 | 162.16 | 162.16 | 0.43% | 540,719 |
| Jun 25, 2026 | 158.74 | 163.54 | 158.74 | 161.46 | 161.46 | 2.38% | 357,483 |
| Jun 24, 2026 | 155.26 | 159.06 | 154.11 | 157.70 | 157.70 | 1.76% | 406,496 |
| Jun 23, 2026 | 156.75 | 157.71 | 154.90 | 154.97 | 154.97 | -1.19% | 348,185 |
| Jun 22, 2026 | 156.84 | 158.00 | 154.99 | 156.84 | 156.84 | -0.66% | 255,433 |
| Jun 18, 2026 | 155.26 | 160.47 | 155.26 | 157.88 | 157.88 | 2.59% | 522,947 |
| Jun 17, 2026 | 157.27 | 160.04 | 153.14 | 153.89 | 153.89 | -2.60% | 517,923 |
| Jun 16, 2026 | 158.07 | 159.81 | 156.96 | 158.00 | 158.00 | 0.86% | 305,732 |
| Jun 15, 2026 | 155.59 | 160.73 | 155.54 | 156.66 | 156.66 | 1.59% | 418,708 |
| Jun 12, 2026 | 156.95 | 156.95 | 154.15 | 154.21 | 154.21 | -0.57% | 359,142 |
| Jun 11, 2026 | 153.72 | 155.36 | 151.77 | 155.09 | 155.09 | 1.91% | 287,064 |
| Jun 10, 2026 | 156.42 | 156.93 | 151.63 | 152.19 | 152.19 | -2.72% | 379,221 |
| Jun 9, 2026 | 153.25 | 156.69 | 153.25 | 156.45 | 156.45 | 2.87% | 547,823 |
| Jun 8, 2026 | 154.22 | 155.80 | 151.89 | 152.08 | 152.08 | -1.98% | 325,445 |
| Jun 5, 2026 | 150.28 | 156.32 | 150.28 | 155.15 | 155.15 | 1.57% | 449,097 |
| Jun 4, 2026 | 154.65 | 155.87 | 151.19 | 152.75 | 152.75 | -0.30% | 358,006 |
| Jun 3, 2026 | 152.64 | 154.54 | 151.22 | 153.21 | 153.21 | 0.24% | 588,078 |
| Jun 2, 2026 | 155.40 | 156.50 | 152.68 | 152.84 | 152.84 | -1.50% | 579,940 |
| Jun 1, 2026 | 156.45 | 157.69 | 152.72 | 155.17 | 155.17 | -1.73% | 387,599 |
| May 29, 2026 | 159.84 | 161.51 | 157.63 | 157.90 | 157.90 | -1.52% | 524,243 |
| May 28, 2026 | 158.44 | 161.35 | 157.64 | 160.34 | 160.34 | 0.36% | 277,181 |
| May 27, 2026 | 161.18 | 162.98 | 159.22 | 159.76 | 159.76 | 0.04% | 465,370 |
| May 26, 2026 | 158.26 | 161.25 | 157.91 | 159.70 | 159.70 | 1.45% | 509,955 |
| 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 |
| Mar 12, 2026 | 165.35 | 168.13 | 164.26 | 164.98 | 164.63 | -1.63% | 474,886 |
| Mar 11, 2026 | 166.40 | 167.90 | 163.67 | 167.72 | 167.37 | 0.79% | 668,561 |
| Mar 10, 2026 | 167.35 | 170.14 | 165.54 | 166.40 | 166.05 | -0.05% | 788,641 |
| Mar 9, 2026 | 165.96 | 167.73 | 163.29 | 166.48 | 166.13 | -1.05% | 1,290,640 |
| Mar 6, 2026 | 169.28 | 169.48 | 165.65 | 168.24 | 167.89 | -2.03% | 676,278 |
| Mar 5, 2026 | 168.09 | 173.01 | 164.53 | 171.72 | 171.36 | 1.26% | 1,127,950 |
| Mar 4, 2026 | 169.88 | 170.57 | 167.01 | 169.92 | 169.23 | 0.02% | 608,237 |
| Mar 3, 2026 | 172.39 | 173.47 | 166.26 | 169.88 | 169.19 | -1.23% | 746,450 |
| Mar 2, 2026 | 170.90 | 173.45 | 169.59 | 171.99 | 171.29 | -0.87% | 493,123 |
| Feb 27, 2026 | 172.22 | 175.52 | 170.68 | 173.50 | 172.79 | -1.18% | 602,474 |
| Feb 26, 2026 | 173.96 | 176.92 | 173.04 | 175.57 | 174.85 | 1.95% | 881,003 |
| Feb 25, 2026 | 174.31 | 175.59 | 168.30 | 172.21 | 171.51 | -1.20% | 1,104,649 |
| Feb 24, 2026 | 188.00 | 190.69 | 172.08 | 174.30 | 173.59 | -9.61% | 1,685,478 |
| Feb 23, 2026 | 198.49 | 198.50 | 191.43 | 192.83 | 192.04 | -3.06% | 1,052,432 |
| Feb 20, 2026 | 196.51 | 202.19 | 196.51 | 198.92 | 198.11 | 1.24% | 457,561 |
| Feb 19, 2026 | 195.79 | 198.25 | 195.06 | 196.49 | 195.69 | -0.09% | 265,332 |
| Feb 18, 2026 | 198.91 | 201.16 | 196.44 | 196.67 | 195.87 | -0.78% | 258,242 |
| Feb 17, 2026 | 200.00 | 200.24 | 197.39 | 198.22 | 197.41 | -1.03% | 391,615 |
| Feb 13, 2026 | 196.12 | 201.60 | 196.12 | 200.28 | 199.46 | 1.70% | 442,690 |
| Feb 12, 2026 | 202.78 | 205.70 | 196.33 | 196.94 | 196.14 | -1.99% | 417,347 |
| Feb 11, 2026 | 203.62 | 206.05 | 200.70 | 200.93 | 200.11 | -1.09% | 327,921 |
| Feb 10, 2026 | 199.90 | 203.35 | 199.90 | 203.15 | 202.32 | 1.65% | 267,695 |
| Feb 9, 2026 | 199.54 | 202.00 | 198.11 | 199.86 | 199.04 | 0.81% | 224,912 |
| Feb 6, 2026 | 195.20 | 199.35 | 194.72 | 198.25 | 197.44 | 2.33% | 517,635 |
| Feb 5, 2026 | 191.01 | 194.00 | 191.01 | 193.74 | 192.95 | 1.43% | 350,529 |
| Feb 4, 2026 | 188.01 | 191.32 | 187.47 | 191.00 | 190.22 | 1.84% | 453,280 |
| Feb 3, 2026 | 185.99 | 190.19 | 185.00 | 187.55 | 186.78 | 0.41% | 373,630 |