Armstrong World Industries, Inc.AWINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $197.50 | $198.50 | $195.59 | $196.12 | 384,500 |
| 1/15/2026 | $197.45 | $199.43 | $196.23 | $196.50 | 321,623 |
| 1/14/2026 | $198.50 | $200.24 | $195.03 | $195.76 | 334,400 |
| 1/13/2026 | $198.39 | $200.43 | $197.09 | $199.33 | 239,427 |
| 1/12/2026 | $200.27 | $201.92 | $193.13 | $198.41 | 593,435 |
| 1/9/2026 | $197.44 | $201.08 | $197.00 | $200.51 | 277,020 |
| 1/8/2026 | $189.39 | $195.80 | $189.00 | $195.73 | 336,700 |
| 1/7/2026 | $195.44 | $198.68 | $189.03 | $189.39 | 384,500 |
| 1/6/2026 | $199.89 | $199.89 | $189.43 | $195.38 | 1.03M |
| 1/5/2026 | $195.80 | $203.30 | $195.80 | $201.00 | 568,534 |
| 1/2/2026 | $190.92 | $196.91 | $189.08 | $196.85 | 425,700 |
| 12/31/2025 | $192.41 | $192.41 | $189.51 | $191.10 | 518,700 |
| 12/30/2025 | $191.43 | $192.78 | $191.43 | $192.30 | 328,900 |
| 12/29/2025 | $192.41 | $192.41 | $190.55 | $192.15 | 308,300 |
| 12/26/2025 | $191.15 | $192.52 | $190.15 | $192.25 | 210,500 |
| 12/24/2025 | $191.13 | $191.56 | $190.03 | $191.37 | 92,300 |
| 12/23/2025 | $188.44 | $191.76 | $188.11 | $190.56 | 237,005 |
| 12/22/2025 | $187.02 | $191.24 | $187.02 | $189.23 | 474,800 |
| 12/19/2025 | $184.67 | $186.98 | $184.67 | $186.21 | 635,720 |
| 12/18/2025 | $186.75 | $189.56 | $185.23 | $185.98 | 392,047 |
| 12/17/2025 | $183.91 | $186.17 | $183.03 | $184.60 | 300,400 |
| 12/16/2025 | $185.11 | $185.11 | $183.24 | $184.66 | 332,730 |
| 12/15/2025 | $187.08 | $187.08 | $183.87 | $184.80 | 244,918 |
| 12/12/2025 | $188.58 | $188.58 | $184.28 | $186.31 | 422,900 |
| 12/11/2025 | $186.11 | $187.74 | $185.05 | $187.53 | 266,840 |
| 12/10/2025 | $182.62 | $186.21 | $182.42 | $184.41 | 329,400 |
| 12/9/2025 | $183.63 | $185.29 | $181.69 | $182.08 | 243,700 |
| 12/8/2025 | $184.11 | $184.70 | $182.35 | $184.22 | 341,500 |
| 12/5/2025 | $185.12 | $186.23 | $183.06 | $183.87 | 280,600 |
| 12/4/2025 | $187.34 | $187.70 | $184.82 | $184.98 | 261,400 |
| 12/3/2025 | $189.18 | $190.35 | $185.91 | $187.84 | 353,600 |
| 12/2/2025 | $189.82 | $191.00 | $187.65 | $188.29 | 248,511 |
| 12/1/2025 | $187.93 | $192.11 | $187.34 | $189.20 | 305,029 |
| 11/28/2025 | $190.94 | $192.42 | $189.50 | $189.74 | 130,149 |
| 11/26/2025 | $189.21 | $193.66 | $189.21 | $190.80 | 395,938 |
| 11/25/2025 | $186.42 | $190.85 | $184.72 | $189.81 | 293,928 |
| 11/24/2025 | $182.94 | $185.87 | $182.94 | $185.31 | 310,247 |
| 11/21/2025 | $181.91 | $185.94 | $180.82 | $182.91 | 446,600 |
| 11/20/2025 | $181.38 | $184.11 | $179.84 | $180.42 | 235,200 |
| 11/19/2025 | $180.73 | $182.21 | $180.08 | $180.17 | 282,914 |
| 11/18/2025 | $179.53 | $182.61 | $177.96 | $179.90 | 378,722 |
| 11/17/2025 | $183.00 | $183.47 | $179.02 | $179.87 | 312,200 |
| 11/14/2025 | $184.26 | $184.67 | $181.92 | $182.66 | 321,200 |
| 11/13/2025 | $188.20 | $189.44 | $184.03 | $184.58 | 268,100 |
| 11/12/2025 | $188.81 | $191.38 | $188.37 | $188.51 | 485,300 |
| 11/11/2025 | $188.81 | $190.48 | $187.03 | $188.71 | 240,200 |
| 11/10/2025 | $189.76 | $190.47 | $187.92 | $188.26 | 323,239 |
| 11/7/2025 | $185.90 | $189.27 | $185.19 | $188.71 | 367,929 |
| 11/6/2025 | $190.92 | $191.53 | $186.99 | $187.08 | 276,626 |
| 11/5/2025 | $189.50 | $192.30 | $189.10 | $191.53 | 294,800 |
| 11/4/2025 | $192.61 | $192.61 | $189.07 | $189.97 | 326,400 |
| 11/3/2025 | $189.84 | $192.62 | $188.66 | $192.58 | 561,802 |
| 10/31/2025 | $190.50 | $191.38 | $189.97 | $190.43 | 303,603 |
| 10/30/2025 | $191.77 | $194.40 | $189.80 | $191.18 | 443,122 |
| 10/29/2025 | $193.57 | $195.93 | $190.43 | $191.99 | 442,337 |
| 10/28/2025 | $198.04 | $202.48 | $188.73 | $193.59 | 842,160 |
| 10/27/2025 | $203.45 | $206.08 | $202.36 | $202.64 | 385,120 |
| 10/24/2025 | $204.43 | $205.60 | $203.08 | $203.32 | 167,400 |
| 10/23/2025 | $201.24 | $203.73 | $200.11 | $203.09 | 242,100 |
| 10/22/2025 | $204.03 | $204.89 | $201.02 | $201.26 | 149,302 |
| 10/21/2025 | $200.89 | $205.97 | $200.39 | $203.71 | 230,800 |
| 10/20/2025 | $201.27 | $201.75 | $199.01 | $201.22 | 162,900 |