Armstrong World Industries, Inc. - AWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.51	198.92	198.92	202.19	196.51	457,561
February 19, 2026	195.79	196.49	196.49	198.25	195.06	209,194
February 18, 2026	198.91	196.67	196.67	201.16	196.44	258,242
February 17, 2026	200	198.22	198.22	200.24	197.39	391,615
February 13, 2026	196.12	200.28	200.28	201.6	196.12	442,700
February 12, 2026	202.78	196.94	196.94	205.7	196.33	417,347
February 11, 2026	203.62	200.93	200.93	206.05	200.7	327,921
February 10, 2026	199.9	203.15	203.15	203.35	199.9	267,700
February 09, 2026	199.54	199.86	199.86	202	198.11	224,912
February 06, 2026	195.2	198.25	198.25	199.35	194.72	517,635
February 05, 2026	191.01	193.74	193.74	194	191.01	350,529
February 04, 2026	188.01	191	191	191.32	187.47	453,300
February 03, 2026	185.99	187.55	187.55	190.19	185	373,630
February 02, 2026	184.5	186.78	186.78	186.8	184	379,013
January 30, 2026	182.6	183.74	183.74	185.32	181.9	408,700
January 29, 2026	183.85	184.12	184.12	185.56	182.06	635,200
January 28, 2026	185.12	183.61	183.61	186.44	182.5	1.54M
January 27, 2026	187.48	185.58	185.58	187.91	184.99	312,300
January 26, 2026	186.95	187.35	187.35	189.29	185.37	263,142
January 23, 2026	188.03	187.28	187.28	189.97	185.34	309,400
January 22, 2026	192.41	189.04	189.04	192.41	186.53	396,640
January 21, 2026	189.56	190	190	192.68	187.4	861,332
January 20, 2026	194.01	188.2	188.2	195.51	187.77	891,980
January 16, 2026	197.5	196.12	196.12	198.5	195.59	384,500
January 15, 2026	197.45	196.5	196.5	199.43	196.23	321,623
January 14, 2026	198.5	195.76	195.76	200.24	195.03	334,400
January 13, 2026	198.39	199.33	199.33	200.43	197.09	239,427
January 12, 2026	200.27	198.41	198.41	201.92	193.13	593,435
January 09, 2026	197.44	200.51	200.51	201.08	197	276,965
January 08, 2026	189.39	195.73	195.73	195.8	189	336,700
January 07, 2026	195.44	189.39	189.39	198.68	189.03	384,500
January 06, 2026	199.89	195.38	195.38	199.89	189.43	1.03M
January 05, 2026	195.8	201	201	203.3	195.8	568,534
January 02, 2026	190.92	196.85	196.85	196.91	189.08	425,700
December 31, 2025	192.41	191.1	191.1	192.41	189.51	518,700
December 30, 2025	191.43	192.3	192.3	192.78	191.43	328,900
December 29, 2025	192.41	192.15	192.15	192.41	190.55	308,300
December 26, 2025	191.15	192.25	192.25	192.52	190.15	210,500
December 24, 2025	191.13	191.37	191.37	191.56	190.03	92,300
December 23, 2025	188.44	190.56	190.56	191.76	188.11	237,005
December 22, 2025	187.02	189.23	189.23	191.24	187.02	474,800
December 19, 2025	184.67	186.21	186.21	186.98	184.67	635,720
December 18, 2025	186.75	185.98	185.98	189.56	185.23	392,047
December 17, 2025	183.91	184.6	184.6	186.17	183.03	300,400
December 16, 2025	185.11	184.66	184.66	185.11	183.24	332,730
December 15, 2025	187.08	184.8	184.8	187.08	183.87	244,918
December 12, 2025	188.58	186.31	186.31	188.58	184.28	422,900
December 11, 2025	186.11	187.53	187.53	187.74	185.05	266,840
December 10, 2025	182.62	184.41	184.41	186.21	182.42	329,400
December 09, 2025	183.63	182.08	182.08	185.29	181.69	243,700
December 08, 2025	184.11	184.22	184.22	184.7	182.35	341,500
December 05, 2025	185.12	183.87	183.87	186.23	183.06	280,600
December 04, 2025	187.34	184.98	184.98	187.7	184.82	261,400
December 03, 2025	189.18	187.84	187.84	190.35	185.91	353,600
December 02, 2025	189.82	188.29	188.29	191	187.65	248,511
December 01, 2025	187.93	189.2	189.2	192.11	187.34	305,029
November 28, 2025	190.94	189.74	189.74	192.42	189.5	130,149
November 26, 2025	189.21	190.8	190.8	193.66	189.21	395,938
November 25, 2025	186.42	189.81	189.81	190.85	184.72	293,928
November 24, 2025	182.02	185.31	185.31	185.87	182.02	225,810

Armstrong World Industries, Inc. (AWI) NYSE