MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AWI — Armstrong World Industries, Inc.
NYSEArmstrong World Industries, Inc.
$163.12
+0.44(+0.27%)
- O
- 164.91
- H
- 165.41
- L
- 163.08
- V
- 326.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$163.12
Period Return+23.12%
Period High$206.08
Period Low$130.76
Avg Daily Volume402.2K
Total Trading Days365
AWI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $164.91 | $165.41 | $163.08 | $163.12 | +$0.44 | +0.27% | 326,429 | $163.92 | $163.08 $165.41 |
| Oct 1, 2026 | $161.61 | $163.31 | $159.70 | $162.68 | +$0.75 | +0.46% | 254,572 | $162.19 | $159.70 $163.31 |
| Sep 30, 2026 | $163.80 | $163.86 | $161.93 | $161.93 | $-1.16 | -0.71% | 284,231 | $162.74 | $161.93 $163.86 |
| Sep 29, 2026 | $164.65 | $165.98 | $162.09 | $163.09 | $-1.66 | -1.01% | 227,168 | $163.16 | $162.09 $165.98 |
| Sep 28, 2026 | $161.98 | $165.19 | $161.31 | $164.75 | +$1.94 | +1.19% | 410,227 | $164.38 | $161.31 $165.19 |
| Sep 25, 2026 | $162.19 | $164.35 | $160.97 | $162.81 | +$0.68 | +0.42% | 270,004 | $162.96 | $160.97 $164.35 |
| Sep 24, 2026 | $163.84 | $164.96 | $160.35 | $162.13 | $-1.84 | -1.12% | 293,038 | $162.33 | $160.35 $164.96 |
| Sep 23, 2026 | $162.42 | $166.75 | $162.00 | $163.97 | +$0.16 | +0.10% | 342,648 | $164.22 | $162.00 $166.75 |
| Sep 22, 2026 | $165.62 | $165.82 | $161.84 | $163.81 | +$1.93 | +1.19% | 329,965 | $163.78 | $161.84 $165.82 |
| Sep 21, 2026 | $162.00 | $162.69 | $160.18 | $161.88 | +$2.25 | +1.41% | 341,968 | $161.66 | $160.18 $162.69 |
| Sep 18, 2026 | $159.39 | $160.41 | $157.74 | $159.63 | $-0.26 | -0.16% | 933,933 | $159.59 | $157.74 $160.41 |
| Sep 17, 2026 | $160.75 | $163.01 | $158.20 | $159.89 | +$1.97 | +1.25% | 323,292 | $159.59 | $158.20 $163.01 |
| Sep 16, 2026 | $161.39 | $161.39 | $157.22 | $157.92 | $-2.17 | -1.36% | 400,264 | $158.99 | $157.22 $161.39 |
| Sep 15, 2026 | $160.43 | $160.43 | $156.91 | $160.09 | $-0.14 | -0.09% | 337,650 | $159.20 | $156.91 $160.43 |
| Sep 14, 2026 | $161.57 | $163.61 | $160.09 | $160.23 | $-3.64 | -2.22% | 296,738 | $160.84 | $160.09 $163.61 |
| Sep 11, 2026 | $164.27 | $165.21 | $162.18 | $163.87 | +$1.14 | +0.70% | 307,338 | $164.09 | $162.18 $165.21 |
| Sep 10, 2026 | $166.58 | $166.83 | $161.10 | $162.73 | $-4.48 | -2.68% | 393,972 | $162.71 | $161.10 $166.83 |
| Sep 9, 2026 | $169.40 | $171.48 | $166.42 | $167.21 | $-3.20 | -1.88% | 273,717 | $167.49 | $166.42 $171.48 |
| Sep 8, 2026 | $172.67 | $172.67 | $170.32 | $170.41 | $-2.92 | -1.68% | 289,678 | $170.84 | $170.32 $172.67 |
| Sep 4, 2026 | $170.02 | $173.49 | $169.89 | $173.33 | +$2.49 | +1.46% | 441,535 | $172.54 | $169.89 $173.49 |
| Sep 3, 2026 | $171.16 | $173.09 | $167.67 | $170.84 | +$1.73 | +1.02% | 505,581 | $170.72 | $167.67 $173.09 |
| Sep 2, 2026 | $169.03 | $171.40 | $166.77 | $169.11 | +$0.17 | +0.10% | 311,724 | $169.79 | $166.77 $171.40 |
| Sep 1, 2026 | $171.62 | $173.48 | $167.76 | $168.94 | $-3.64 | -2.11% | 389,290 | $169.30 | $167.76 $173.48 |
| Aug 31, 2026 | $173.88 | $174.49 | $172.29 | $172.58 | $-2.51 | -1.43% | 302,307 | $172.81 | $172.29 $174.49 |
| Aug 28, 2026 | $175.87 | $177.34 | $173.50 | $175.09 | $-0.46 | -0.26% | 226,008 | $174.90 | $173.50 $177.34 |
| Aug 27, 2026 | $176.88 | $181.29 | $175.49 | $175.55 | $-2.23 | -1.25% | 255,126 | $176.28 | $175.49 $181.29 |
| Aug 26, 2026 | $180.59 | $181.93 | $177.78 | $177.78 | $-2.03 | -1.13% | 332,546 | $178.63 | $177.78 $181.93 |
| Aug 25, 2026 | $180.92 | $181.29 | $179.00 | $179.81 | +$1.56 | +0.88% | 307,401 | $179.76 | $179.00 $181.29 |
| Aug 24, 2026 | $179.12 | $180.98 | $177.45 | $178.25 | $-0.29 | -0.16% | 376,563 | $178.32 | $177.45 $180.98 |
| Aug 21, 2026 | $178.66 | $179.87 | $176.97 | $178.54 | +$0.43 | +0.24% | 336,384 | $178.63 | $176.97 $179.87 |