NYSE:AWI | Historical Stock Price | ARMSTRONG WORLD INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.10$21.18$44.43$93.21$195.51$410.112006-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$43.00$66.39316,800——
2010-12-30$42.97$66.3466,200——
2010-12-29$42.95$66.31209,400——
2010-12-28$42.76$66.02157,500——
2010-12-27$43.55$67.23131,700——
2010-12-23$43.37$66.96121,900——
2010-12-22$43.80$67.62134,000——
2010-12-21$43.75$67.54194,800——
2010-12-20$43.11$66.56484,300——
2010-12-17$42.15$65.07620,400——
2010-12-16$41.41$63.93361,600——
2010-12-15$41.00$63.30421,400——
2010-12-14$41.02$63.33438,500——
2010-12-13$40.86$63.08803,000——
2010-12-10$53.46$61.32639,000——
2010-12-09$53.55$61.42346,800——
2010-12-08$53.04$60.84243,100——
2010-12-07$53.32$61.16468,500——
2010-12-06$53.00$60.79261,900——
2010-12-03$52.41$60.12438,200——
2010-12-02$51.07$58.58438,800——
2010-12-01$50.11$57.48446,100——
2010-11-30$48.47$55.60516,900——
2010-11-29$48.59$55.74544,200——
2010-11-26$48.54$55.68309,000——
2010-11-24$48.11$55.18683,900——
2010-11-23$46.86$53.75517,000——
2010-11-22$48.27$55.37339,400——
2010-11-19$47.26$54.21271,800——
2010-11-18$46.81$53.69299,600——
2010-11-17$46.59$53.44227,000——
2010-11-16$46.11$52.89288,800——
2010-11-15$46.89$53.79286,400——
2010-11-12$46.91$53.81252,800——
2010-11-11$48.29$55.39269,600——
2010-11-10$47.45$54.43530,200——
2010-11-09$47.44$54.42560,700——
2010-11-08$49.61$56.91494,000——
2010-11-05$49.83$57.161,951,900——
2010-11-04$45.65$52.36423,200——
2010-11-03$44.50$51.04327,400——
2010-11-02$44.40$50.93353,700——
2010-11-01$44.61$51.17545,000——
2010-10-29$41.75$47.89309,000——
2010-10-28$41.07$47.11158,500——
2010-10-27$41.99$48.16231,700——
2010-10-26$42.42$48.66241,700——
2010-10-25$42.60$48.86167,900——
2010-10-22$42.15$48.3576,500——
2010-10-21$41.79$47.94243,300——
2010-10-20$42.05$48.23255,900——
2010-10-19$40.68$46.66201,100——
2010-10-18$41.13$47.18169,000——
2010-10-15$41.97$48.14336,300——
2010-10-14$41.86$48.02232,800——
2010-10-13$42.45$48.69234,000——
2010-10-12$41.83$47.98199,900——
2010-10-11$41.65$47.77208,200——
2010-10-08$41.26$47.33226,000——
2010-10-07$40.53$46.49228,400——
2010-10-06$41.39$47.48269,700——
2010-10-05$40.55$46.51337,500——
2010-10-04$39.92$45.79227,000——
2010-10-01$40.69$46.67294,700——
2010-09-30$41.51$47.61538,600——
2010-09-29$41.34$47.42246,300——
2010-09-28$41.30$47.37259,900——
2010-09-27$40.68$46.66205,400——
2010-09-24$41.27$47.34223,000——
2010-09-23$39.50$45.31304,100——
2010-09-22$40.45$46.40295,200——
2010-09-21$41.18$47.24335,100——
2010-09-20$40.93$46.95280,300——
2010-09-17$39.36$45.15426,700——
2010-09-16$39.76$45.61159,800——
2010-09-15$40.45$46.40296,800——
2010-09-14$40.47$46.42330,700——
2010-09-13$41.88$48.04246,000——
2010-09-10$40.73$46.72162,200——
2010-09-09$40.82$46.82215,800——
2010-09-08$40.79$46.79180,100——
2010-09-07$40.67$46.65275,600——
2010-09-03$41.80$47.95442,500——
2010-09-02$42.40$48.64346,500——
2010-09-01$41.45$47.55574,200——
2010-08-31$39.30$45.08404,700——
2010-08-30$39.25$45.02489,800——
2010-08-27$39.94$45.81576,400——
2010-08-26$38.93$44.65873,600——
2010-08-25$38.47$44.13807,500——
2010-08-24$36.17$41.49711,600——
2010-08-23$37.12$42.58770,400——
2010-08-20$37.25$42.73393,800——
2010-08-19$36.97$42.41588,700——
2010-08-18$36.69$42.09347,800——
2010-08-17$35.89$41.17338,700——
2010-08-16$34.44$39.50228,700——
2010-08-13$34.44$39.50210,900——
2010-08-12$34.59$39.68316,000——
2010-08-11$35.50$40.72407,600——
2010-08-10$37.54$43.06258,900——
2010-08-09$38.53$44.20563,200——
2010-08-06$36.81$42.22375,900——
2010-08-05$36.52$41.89662,000——
2010-08-04$36.82$42.23355,200——
2010-08-03$37.20$42.67411,900——
2010-08-02$38.05$43.65379,000——
2010-07-30$36.56$41.94361,000——
2010-07-29$35.73$40.98235,200——
2010-07-28$35.76$41.02395,300——
2010-07-27$36.16$41.48498,000——
2010-07-26$37.38$42.88324,700——
2010-07-23$37.29$42.77311,400——
2010-07-22$35.85$41.12381,500——
2010-07-21$34.52$39.60769,500——
2010-07-20$34.11$39.13483,900——
2010-07-19$32.39$37.15340,600——
2010-07-16$32.61$37.41554,600——
2010-07-15$33.50$38.43511,000——
2010-07-14$32.61$37.41319,100——
2010-07-13$32.84$37.67254,400——
2010-07-12$31.98$36.68185,800——
2010-07-09$32.39$37.15245,600——
2010-07-08$32.23$36.97662,600——
2010-07-07$30.37$34.84297,000——
2010-07-06$28.59$32.79460,300——
2010-07-02$29.36$33.68338,800——
2010-07-01$29.05$33.32871,500——
2010-06-30$30.18$34.62545,200——
2010-06-29$29.77$34.15537,200——
2010-06-28$31.91$36.60251,000——
2010-06-25$31.74$36.41540,700——
2010-06-24$31.34$35.95519,200——
2010-06-23$32.02$36.73495,800——
2010-06-22$31.21$35.80539,400——
2010-06-21$32.69$37.50576,700——
2010-06-18$32.36$37.12535,400——
2010-06-17$33.16$38.04405,500——
2010-06-16$33.91$38.90220,600——
2010-06-15$34.83$39.95245,700——
2010-06-14$33.44$38.36527,400——
2010-06-11$34.60$39.69179,500——
2010-06-10$34.34$39.39224,700——
2010-06-09$32.53$37.31426,300——
2010-06-08$32.90$37.74565,100——
2010-06-07$33.32$38.22511,600——
2010-06-04$34.12$39.14487,300——
2010-06-03$35.56$40.79351,900——
2010-06-02$36.06$41.36275,700——
2010-06-01$35.22$40.40360,800——
2010-05-28$37.49$43.00239,300——
2010-05-27$37.96$43.54210,000——
2010-05-26$35.61$40.85329,200——
2010-05-25$35.74$41.00512,200——
2010-05-24$35.05$40.20322,700——
2010-05-21$35.44$40.65419,600——
2010-05-20$34.09$39.10326,200——
2010-05-19$36.07$41.37226,900——
2010-05-18$37.44$42.95206,300——
2010-05-17$38.21$43.83237,600——
2010-05-14$38.77$44.47237,100——
2010-05-13$39.65$45.48360,500——
2010-05-12$40.84$46.85627,400——
2010-05-11$38.15$43.76442,400——
2010-05-10$37.64$43.18278,800——
2010-05-07$35.19$40.36674,400——
2010-05-06$38.07$43.67701,000——
2010-05-05$39.01$44.75556,900——
2010-05-04$40.07$45.96548,000——
2010-05-03$42.11$48.301,161,000——
2010-04-30$43.55$49.95381,800——
2010-04-29$44.17$50.67211,600——
2010-04-28$42.49$48.74387,900——
2010-04-27$41.38$47.47283,500——
2010-04-26$43.51$49.91256,200——
2010-04-23$44.35$50.87405,900——
2010-04-22$43.48$49.87395,000——
2010-04-21$42.96$49.28292,600——
2010-04-20$42.27$48.49304,000——
2010-04-19$40.77$46.77196,500——
2010-04-16$40.42$46.36236,800——
2010-04-15$41.35$47.43149,800——
2010-04-14$41.72$47.86275,500——
2010-04-13$40.71$46.70335,500——
2010-04-12$39.75$45.60234,000——
2010-04-09$39.29$45.07150,800——
2010-04-08$38.66$44.35265,600——
2010-04-07$37.29$42.77414,200——
2010-04-06$39.39$45.18314,000——
2010-04-05$39.04$44.78143,700——
2010-04-01$38.06$43.66530,200——
2010-03-31$36.31$41.65231,900——
2010-03-30$37.57$43.10225,800——
2010-03-29$37.40$42.90180,200——
2010-03-26$36.26$41.59174,100——
2010-03-25$36.24$41.57139,800——
2010-03-24$36.58$41.96152,500——
2010-03-23$37.25$42.73251,800——
2010-03-22$36.50$41.87327,800——
2010-03-19$35.71$40.961,016,200——
2010-03-18$37.68$43.22270,400——
2010-03-17$37.95$43.53182,800——
2010-03-16$37.64$43.18225,800——
2010-03-15$37.73$43.28210,900——
2010-03-12$37.70$43.24302,200——
2010-03-11$38.41$44.06235,100——
2010-03-10$37.65$43.19349,400——
2010-03-09$37.50$43.01506,900——
2010-03-08$38.13$43.74913,300——
2010-03-05$34.66$39.76281,200——
2010-03-04$34.02$39.02275,500——
2010-03-03$33.66$38.61832,800——
2010-03-02$34.13$39.15572,800——
2010-03-01$34.27$39.31996,600——
2010-02-26$36.82$42.23383,700——
2010-02-25$35.88$41.16569,100——
2010-02-24$36.07$41.37451,400——
2010-02-23$36.09$41.40402,400——
2010-02-22$37.30$42.79187,800——
2010-02-19$37.44$42.95207,500——
2010-02-18$37.43$42.93244,400——
2010-02-17$37.89$43.46219,900——
2010-02-16$37.78$43.34162,300——
2010-02-12$37.10$42.56236,600——
2010-02-11$36.35$41.70174,900——
2010-02-10$35.33$40.53291,300——
2010-02-09$35.66$40.90283,800——
2010-02-08$35.11$40.27219,500——
2010-02-05$35.59$40.82484,900——
2010-02-04$36.49$41.86519,900——
2010-02-03$38.15$43.76299,700——
2010-02-02$37.94$43.52451,800——
2010-02-01$36.59$41.97341,600——
2010-01-29$36.43$41.79349,400——
2010-01-28$36.14$41.45282,600——
2010-01-27$36.00$41.29358,600——
2010-01-26$36.15$41.47350,400——
2010-01-25$36.05$41.35433,500——
2010-01-22$34.25$39.29364,200——
2010-01-21$35.06$40.22392,300——
2010-01-20$36.68$42.07380,600——
2010-01-19$39.09$44.84235,100——
2010-01-15$38.57$44.24337,800——
2010-01-14$39.22$44.99206,300——
2010-01-13$38.67$44.36314,900——
2010-01-12$38.45$44.10242,600——
2010-01-11$39.45$45.25193,900——
2010-01-08$39.41$45.21212,600——
2010-01-07$39.23$45.00306,600——
2010-01-06$39.08$44.83427,200——
2010-01-05$39.43$45.23335,300——
2010-01-04$40.00$45.88299,200——