Armstrong World Industries Inc Common Stock (AWI)
151.01
-1.14 (-0.75%)
Armstrong World Industries Inc is a leading manufacturer of ceiling and wall systems, providing innovative solutions for commercial and residential spaces
The company specializes in designing and producing a wide range of acoustic ceiling tiles, suspension systems, and decorative wall panels that enhance both the aesthetic and functional aspects of interior environments. With a commitment to sustainability, Armstrong focuses on creating products that improve indoor air quality and contribute to energy efficiency. Their offerings cater to various sectors, including education, healthcare, retail, and hospitality, making them a key player in the building materials industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 152.23 | 153.21 | 149.94 | 151.01 | 220,789 | 151.01 |
| 1/30/2025 | 148.70 | 152.58 | 148.16 | 152.15 | 295,190 | 152.15 |
| 1/29/2025 | 150.16 | 150.81 | 147.11 | 147.39 | 217,286 | 147.39 |
| 1/28/2025 | 148.82 | 150.17 | 148.81 | 149.66 | 128,428 | 149.66 |
| 1/27/2025 | 149.22 | 151.50 | 148.26 | 149.04 | 377,094 | 149.04 |
| 1/24/2025 | 150.41 | 151.18 | 149.78 | 150.20 | 129,100 | 150.20 |
| 1/23/2025 | 151.24 | 151.69 | 149.75 | 150.40 | 240,520 | 150.40 |
| 1/22/2025 | 150.52 | 151.84 | 150.16 | 151.25 | 202,085 | 151.25 |
| 1/21/2025 | 150.29 | 152.02 | 150.29 | 151.07 | 176,930 | 151.07 |
| 1/17/2025 | 149.47 | 150.27 | 148.50 | 148.68 | 147,651 | 148.68 |
| 1/16/2025 | 148.18 | 149.52 | 147.69 | 148.10 | 189,740 | 148.10 |
| 1/15/2025 | 148.77 | 149.21 | 147.93 | 148.00 | 184,538 | 148.00 |
| 1/14/2025 | 143.79 | 145.86 | 143.79 | 145.84 | 166,528 | 145.84 |
| 1/13/2025 | 139.73 | 142.91 | 139.73 | 142.91 | 180,277 | 142.91 |
| 1/10/2025 | 140.84 | 141.74 | 140.19 | 141.03 | 123,953 | 141.03 |
| 1/08/2025 | 140.23 | 142.96 | 139.90 | 142.66 | 210,349 | 142.66 |
| 1/07/2025 | 142.75 | 144.30 | 139.87 | 140.98 | 158,568 | 140.98 |
| 1/06/2025 | 142.40 | 144.84 | 142.39 | 142.78 | 185,554 | 142.78 |
| 1/03/2025 | 140.53 | 144.04 | 139.00 | 142.08 | 176,645 | 142.08 |
| 1/02/2025 | 141.92 | 143.46 | 139.62 | 140.13 | 183,040 | 140.13 |
| 12/31/2024 | 141.91 | 0.00 | 141.91 | 141.33 | 0 | 141.33 |
| 12/30/2024 | 143.27 | 143.27 | 140.27 | 141.91 | 156,421 | 141.91 |
| 12/27/2024 | 143.99 | 145.17 | 142.65 | 143.65 | 88,698 | 143.65 |
| 12/26/2024 | 144.51 | 145.42 | 144.05 | 145.07 | 109,235 | 145.07 |
| 12/24/2024 | 143.02 | 144.83 | 143.02 | 144.72 | 47,741 | 144.72 |
| 12/23/2024 | 142.22 | 143.43 | 141.43 | 143.15 | 150,711 | 143.15 |
| 12/20/2024 | 142.08 | 143.90 | 140.45 | 142.88 | 475,980 | 142.88 |
| 12/19/2024 | 144.10 | 146.48 | 141.60 | 141.83 | 148,724 | 141.83 |
| 12/18/2024 | 151.32 | 152.56 | 143.40 | 143.72 | 285,586 | 143.72 |
| 12/17/2024 | 151.98 | 152.15 | 149.86 | 150.61 | 242,860 | 150.61 |
| 12/16/2024 | 153.48 | 154.82 | 152.47 | 152.96 | 183,117 | 152.96 |
| 12/13/2024 | 155.36 | 156.83 | 153.25 | 153.65 | 283,386 | 153.65 |
| 12/12/2024 | 156.64 | 157.27 | 155.15 | 155.31 | 117,061 | 155.31 |
| 12/11/2024 | 156.54 | 157.18 | 155.43 | 157.08 | 154,901 | 157.08 |
| 12/10/2024 | 155.65 | 156.49 | 152.56 | 154.81 | 131,388 | 154.81 |
| 12/09/2024 | 157.87 | 158.98 | 156.00 | 156.22 | 154,139 | 156.22 |
| 12/06/2024 | 160.25 | 160.57 | 156.60 | 157.78 | 207,238 | 157.78 |
| 12/05/2024 | 160.10 | 160.10 | 158.40 | 158.91 | 104,260 | 158.91 |
| 12/04/2024 | 159.19 | 160.50 | 158.44 | 159.94 | 91,863 | 159.94 |
| 12/03/2024 | 159.77 | 159.99 | 157.87 | 159.15 | 181,753 | 159.15 |
| 12/02/2024 | 159.00 | 159.78 | 156.86 | 159.14 | 164,319 | 159.14 |
| 11/29/2024 | 161.35 | 161.82 | 159.81 | 159.83 | 113,007 | 159.83 |
| 11/27/2024 | 162.69 | 163.30 | 159.85 | 160.22 | 157,917 | 160.22 |
| 11/26/2024 | 160.77 | 162.47 | 159.29 | 162.01 | 177,554 | 162.01 |
| 11/25/2024 | 160.37 | 164.40 | 160.37 | 161.96 | 325,897 | 161.96 |
| 11/22/2024 | 158.34 | 159.66 | 157.17 | 159.08 | 175,419 | 159.08 |
| 11/21/2024 | 154.89 | 157.24 | 154.89 | 157.09 | 149,325 | 157.09 |
| 11/20/2024 | 153.69 | 154.55 | 152.73 | 154.41 | 120,547 | 154.41 |
| 11/19/2024 | 151.30 | 153.65 | 150.93 | 153.42 | 158,338 | 153.42 |
| 11/18/2024 | 153.39 | 154.48 | 152.47 | 152.87 | 142,322 | 152.87 |
| 11/15/2024 | 152.34 | 153.89 | 152.20 | 153.28 | 178,276 | 153.28 |
| 11/14/2024 | 153.88 | 154.28 | 152.61 | 153.21 | 221,935 | 153.21 |
| 11/13/2024 | 156.13 | 157.51 | 153.55 | 153.67 | 144,384 | 153.67 |
| 11/12/2024 | 154.70 | 155.37 | 153.22 | 154.57 | 177,650 | 154.57 |
| 11/11/2024 | 155.24 | 156.38 | 154.04 | 155.17 | 162,685 | 155.17 |
| 11/08/2024 | 153.00 | 154.55 | 153.00 | 153.70 | 321,417 | 153.70 |
| 11/07/2024 | 153.40 | 153.90 | 151.36 | 152.52 | 216,344 | 152.52 |
| 11/06/2024 | 151.08 | 154.20 | 149.44 | 153.61 | 345,426 | 153.30 |
| 11/05/2024 | 143.08 | 149.14 | 143.08 | 148.04 | 310,688 | 147.74 |
| 11/04/2024 | 140.52 | 143.63 | 140.08 | 143.08 | 299,507 | 142.79 |
| 11/01/2024 | 140.39 | 141.34 | 140.13 | 140.59 | 210,511 | 140.31 |