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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.87$67.73203,000——
2011-12-29$43.73$67.51217,600——
2011-12-28$42.47$65.57157,800——
2011-12-27$43.51$67.1753,900——
2011-12-23$43.86$67.71128,900——
2011-12-22$43.87$67.73145,600——
2011-12-21$42.86$66.17157,100——
2011-12-20$41.67$64.33177,800——
2011-12-19$39.18$60.49153,000——
2011-12-16$40.10$61.91491,900——
2011-12-15$39.81$61.46144,400——
2011-12-14$39.51$61.00150,900——
2011-12-13$41.46$64.01197,500——
2011-12-12$42.19$65.14116,700——
2011-12-09$42.33$65.35203,700——
2011-12-08$41.86$64.63372,500——
2011-12-07$42.94$66.29412,500——
2011-12-06$42.10$65.00207,400——
2011-12-05$42.49$65.60337,200——
2011-12-02$41.31$63.78330,500——
2011-12-01$40.29$62.20209,800——
2011-11-30$39.69$61.28549,900——
2011-11-29$38.52$59.47135,500——
2011-11-28$38.87$60.01150,000——
2011-11-25$37.99$58.6559,300——
2011-11-23$38.80$59.90233,800——
2011-11-22$39.25$60.60175,300——
2011-11-21$38.76$59.84171,800——
2011-11-18$39.26$60.61199,600——
2011-11-17$39.26$60.61111,400——
2011-11-16$39.69$61.28129,100——
2011-11-15$40.24$62.12156,700——
2011-11-14$39.74$61.3571,200——
2011-11-11$39.96$61.6985,200——
2011-11-10$38.71$59.76130,500——
2011-11-09$38.37$59.24161,700——
2011-11-08$40.49$62.5194,700——
2011-11-07$40.09$61.8970,500——
2011-11-04$40.46$62.4691,500——
2011-11-03$40.48$62.50152,200——
2011-11-02$39.43$60.87273,700——
2011-11-01$38.65$59.67572,700——
2011-10-31$42.59$65.75327,200——
2011-10-28$45.00$69.47192,300——
2011-10-27$45.39$70.08506,700——
2011-10-26$43.86$67.71219,600——
2011-10-25$43.46$67.10323,900——
2011-10-24$44.46$68.64207,500——
2011-10-21$42.74$65.98216,300——
2011-10-20$41.96$64.78288,700——
2011-10-19$41.04$63.36341,900——
2011-10-18$40.86$63.08299,400——
2011-10-17$38.80$59.90161,300——
2011-10-14$40.56$62.62313,800——
2011-10-13$38.71$59.76254,100——
2011-10-12$38.59$59.58178,100——
2011-10-11$37.95$58.59200,900——
2011-10-10$38.96$60.15202,600——
2011-10-07$37.55$57.97271,500——
2011-10-06$37.85$58.43236,000——
2011-10-05$37.11$57.29142,000——
2011-10-04$35.82$55.30159,000——
2011-10-03$33.46$51.66167,800——
2011-09-30$34.44$53.17134,000——
2011-09-29$36.17$55.84147,200——
2011-09-28$35.42$54.68205,800——
2011-09-27$37.17$57.38262,500——
2011-09-26$37.00$57.12171,500——
2011-09-23$35.33$54.54123,300——
2011-09-22$34.45$53.19471,100——
2011-09-21$35.78$55.24139,900——
2011-09-20$37.22$57.46535,700——
2011-09-19$38.27$59.08151,200——
2011-09-16$38.74$59.81329,800——
2011-09-15$38.85$59.98144,200——
2011-09-14$38.37$59.24184,600——
2011-09-13$37.41$57.76171,200——
2011-09-12$36.62$56.54286,600——
2011-09-09$36.90$56.97274,900——
2011-09-08$37.65$58.13351,600——
2011-09-07$38.70$59.75241,300——
2011-09-06$37.56$57.99309,200——
2011-09-02$37.65$58.13380,100——
2011-09-01$39.99$61.74366,800——
2011-08-31$40.27$62.17210,900——
2011-08-30$40.25$62.14236,300——
2011-08-29$39.86$61.54141,100——
2011-08-26$38.34$59.19269,900——
2011-08-25$36.80$56.81192,500——
2011-08-24$37.69$58.19216,900——
2011-08-23$36.76$56.75263,300——
2011-08-22$35.35$54.58421,000——
2011-08-19$34.82$53.76544,500——
2011-08-18$36.01$55.59633,200——
2011-08-17$38.11$58.84497,300——
2011-08-16$38.27$59.08572,400——
2011-08-15$38.19$58.96510,300——
2011-08-12$36.52$56.38452,900——
2011-08-11$34.89$53.86495,300——
2011-08-10$33.10$51.10561,000——
2011-08-09$35.16$54.28904,300——
2011-08-08$32.80$50.641,420,500——
2011-08-05$33.93$52.381,236,700——
2011-08-04$33.29$51.391,214,100——
2011-08-03$35.01$54.05792,400——
2011-08-02$35.39$54.64962,900——
2011-08-01$37.80$58.36811,900——
2011-07-29$39.50$60.98368,400——
2011-07-28$39.78$61.41402,100——
2011-07-27$40.15$61.99266,000——
2011-07-26$40.99$63.28429,300——
2011-07-25$42.43$65.51325,300——
2011-07-22$42.33$65.35151,700——
2011-07-21$43.02$66.42168,500——
2011-07-20$42.72$65.95234,600——
2011-07-19$42.72$65.95279,500——
2011-07-18$42.04$64.90414,400——
2011-07-15$44.26$68.33207,300——
2011-07-14$44.62$68.89190,800——
2011-07-13$45.25$69.86181,400——
2011-07-12$45.18$69.75112,500——
2011-07-11$45.66$70.49208,600——
2011-07-08$46.89$72.39108,100——
2011-07-07$47.48$73.30334,100——
2011-07-06$47.89$73.94479,400——
2011-07-05$47.04$72.62185,500——
2011-07-01$46.99$72.55167,400——
2011-06-30$45.56$70.34213,300——
2011-06-29$44.84$69.23248,000——
2011-06-28$44.34$68.45238,700——
2011-06-27$44.23$68.28195,700——
2011-06-24$44.00$67.93343,700——
2011-06-23$44.98$69.44258,800——
2011-06-22$44.58$68.82254,500——
2011-06-21$45.25$69.86231,300——
2011-06-20$44.94$69.38186,200——
2011-06-17$44.46$68.64237,200——
2011-06-16$43.89$67.76186,500——
2011-06-15$44.17$68.19209,900——
2011-06-14$45.54$70.31185,600——
2011-06-13$44.31$68.41153,400——
2011-06-10$43.98$67.90300,200——
2011-06-09$44.48$68.6794,200——
2011-06-08$44.20$68.24227,500——
2011-06-07$44.69$68.99171,500——
2011-06-06$45.15$69.70153,300——
2011-06-03$46.05$71.09129,100——
2011-06-02$46.91$72.42165,700——
2011-06-01$47.47$73.29371,700——
2011-05-31$48.01$74.12169,800——
2011-05-27$47.35$73.10170,300——
2011-05-26$47.34$73.09165,200——
2011-05-25$46.74$72.16127,600——
2011-05-24$45.90$70.86204,500——
2011-05-23$45.83$70.75217,400——
2011-05-20$46.29$71.46119,800——
2011-05-19$46.89$72.39112,700——
2011-05-18$46.66$72.0492,500——
2011-05-17$46.09$71.16201,600——
2011-05-16$46.63$71.99206,600——
2011-05-13$47.82$73.83319,800——
2011-05-12$47.50$73.33330,000——
2011-05-11$46.34$71.54250,400——
2011-05-10$46.99$72.55236,200——
2011-05-09$46.10$71.17190,000——
2011-05-06$45.87$70.82197,700——
2011-05-05$45.90$70.86222,100——
2011-05-04$46.23$71.37261,000——
2011-05-03$46.65$72.02382,500——
2011-05-02$47.00$72.56898,400——
2011-04-29$44.75$69.09144,000——
2011-04-28$44.82$69.20400,000——
2011-04-27$44.70$69.01748,600——
2011-04-26$44.56$68.79435,200——
2011-04-25$44.39$68.53184,800——
2011-04-21$44.70$69.01100,600——
2011-04-20$44.62$68.89247,800——
2011-04-19$43.34$66.91109,800——
2011-04-18$42.95$66.31119,000——
2011-04-15$44.02$67.96119,800——
2011-04-14$43.81$67.64163,800——
2011-04-13$44.03$67.98290,600——
2011-04-12$44.42$68.58353,500——
2011-04-11$45.42$70.12144,300——
2011-04-08$46.18$71.30209,800——
2011-04-07$47.40$73.18187,000——
2011-04-06$47.33$73.07210,600——
2011-04-05$47.55$73.41285,600——
2011-04-04$47.06$72.65283,600——
2011-04-01$47.27$72.98313,200——
2011-03-31$46.27$71.43211,300——
2011-03-30$45.87$70.82420,600——
2011-03-29$43.79$67.61315,000——
2011-03-28$43.63$67.36217,800——
2011-03-25$43.71$67.48212,000——
2011-03-24$43.89$67.76143,100——
2011-03-23$43.84$67.68262,700——
2011-03-22$44.21$68.25233,400——
2011-03-21$45.40$70.09568,700——
2011-03-18$43.77$67.571,063,500——
2011-03-17$44.03$67.98275,500——
2011-03-16$43.25$66.77365,100——
2011-03-15$44.65$68.93255,700——
2011-03-14$44.99$69.46198,300——
2011-03-11$45.67$70.51202,500——
2011-03-10$45.51$70.26235,500——
2011-03-09$47.02$72.59263,000——
2011-03-08$45.45$70.17556,000——
2011-03-07$44.71$69.03466,900——
2011-03-04$45.12$69.66579,600——
2011-03-03$44.38$68.52724,200——
2011-03-02$41.47$64.02306,100——
2011-03-01$40.56$62.62369,400——
2011-02-28$41.64$64.291,004,100——
2011-02-25$43.87$67.73173,600——
2011-02-24$42.55$65.69221,800——
2011-02-23$43.19$66.68409,500——
2011-02-22$43.93$67.82404,800——
2011-02-18$44.45$68.62153,400——
2011-02-17$44.33$68.44150,800——
2011-02-16$43.55$67.23225,100——
2011-02-15$43.63$67.36151,200——
2011-02-14$44.05$68.01171,500——
2011-02-11$43.87$67.73152,200——
2011-02-10$43.68$67.44199,200——
2011-02-09$43.78$67.59197,600——
2011-02-08$43.34$66.91182,600——
2011-02-07$42.66$65.86194,600——
2011-02-04$41.54$64.13136,500——
2011-02-03$41.56$64.16194,400——
2011-02-02$41.36$63.85245,800——
2011-02-01$41.51$64.09205,400——
2011-01-31$40.61$62.70243,100——
2011-01-28$40.79$62.97191,800——
2011-01-27$41.74$64.44187,700——
2011-01-26$41.55$64.15179,000——
2011-01-25$41.29$63.75181,700——
2011-01-24$41.10$63.45294,700——
2011-01-21$41.27$63.71229,400——
2011-01-20$42.14$65.06230,900——
2011-01-19$42.19$65.14173,200——
2011-01-18$42.60$65.7799,600——
2011-01-14$42.65$65.85263,700——
2011-01-13$42.86$66.17199,700——
2011-01-12$42.46$65.55150,900——
2011-01-11$41.55$64.15153,100——
2011-01-10$41.10$63.45206,200——
2011-01-07$39.89$61.58210,400——
2011-01-06$40.23$62.11314,500——
2011-01-05$41.15$63.53893,200——
2011-01-04$41.43$63.96634,000——
2011-01-03$43.40$67.00231,800——