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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.73$92.04272,300——
2012-12-28$50.06$90.82320,700——
2012-12-27$49.61$90.01115,900——
2012-12-26$49.72$90.21227,100——
2012-12-24$50.42$91.48109,500——
2012-12-21$50.76$92.09744,300——
2012-12-20$50.41$91.46214,500——
2012-12-19$50.12$90.93351,700——
2012-12-18$49.53$89.86282,500——
2012-12-17$48.22$87.48243,500——
2012-12-14$47.73$86.60121,300——
2012-12-13$47.92$86.94525,400——
2012-12-12$48.02$87.12779,400——
2012-12-11$47.50$86.18323,700——
2012-12-10$47.94$86.98260,800——
2012-12-07$47.91$86.92330,800——
2012-12-06$48.34$87.70305,500——
2012-12-05$48.64$88.25283,300——
2012-12-04$49.93$90.59498,600——
2012-12-03$49.63$90.04183,800——
2012-11-30$50.51$91.64354,000——
2012-11-29$50.34$91.33329,500——
2012-11-28$49.94$90.61365,000——
2012-11-27$49.99$90.70242,500——
2012-11-26$49.90$90.53266,000——
2012-11-23$50.73$92.04143,400——
2012-11-21$50.22$91.11499,600——
2012-11-20$49.35$89.54621,000——
2012-11-19$48.64$88.25411,300——
2012-11-16$47.79$86.70468,700——
2012-11-15$47.28$85.78478,700——
2012-11-14$48.35$87.72800,400——
2012-11-13$49.25$89.35466,500——
2012-11-12$49.70$90.17398,900——
2012-11-09$50.25$91.17738,100——
2012-11-08$50.03$90.774,199,700——
2012-11-07$52.00$94.34705,400——
2012-11-06$52.50$95.25526,200——
2012-11-05$54.25$98.42279,000——
2012-11-02$54.36$98.62461,900——
2012-11-01$53.46$96.99327,400——
2012-10-31$51.80$93.98643,500——
2012-10-26$48.77$88.48787,400——
2012-10-25$47.32$85.85173,700——
2012-10-24$47.50$86.18223,000——
2012-10-23$47.47$86.12244,500——
2012-10-22$47.37$85.94175,600——
2012-10-19$47.11$85.47176,100——
2012-10-18$47.74$86.61408,600——
2012-10-17$47.14$85.53681,400——
2012-10-16$47.39$85.9886,400——
2012-10-15$47.48$86.14206,200——
2012-10-12$46.20$83.82136,600——
2012-10-11$46.62$84.58252,200——
2012-10-10$47.00$85.27147,500——
2012-10-09$47.27$85.76314,800——
2012-10-08$48.42$87.85106,400——
2012-10-05$48.65$88.27268,300——
2012-10-04$47.33$85.87123,800——
2012-10-03$47.33$85.87266,500——
2012-10-02$47.48$86.14428,400——
2012-10-01$46.87$85.04194,000——
2012-09-28$46.37$84.13216,900——
2012-09-27$46.71$84.75218,000——
2012-09-26$45.84$83.17168,800——
2012-09-25$46.66$84.65183,000——
2012-09-24$47.61$86.38139,800——
2012-09-21$48.36$87.74649,600——
2012-09-20$47.40$86.00316,100——
2012-09-19$47.57$86.31421,400——
2012-09-18$47.67$86.49287,500——
2012-09-17$46.61$84.56276,300——
2012-09-14$47.29$85.80377,200——
2012-09-13$45.82$83.13350,700——
2012-09-12$44.14$80.08343,200——
2012-09-11$43.79$79.45238,500——
2012-09-10$44.18$80.16144,400——
2012-09-07$44.63$80.97154,400——
2012-09-06$43.91$79.67143,800——
2012-09-05$43.17$78.32125,000——
2012-09-04$43.85$79.56268,500——
2012-08-31$43.97$79.77217,500——
2012-08-30$42.89$77.81171,800——
2012-08-29$43.29$78.54156,400——
2012-08-28$43.17$78.32103,200——
2012-08-27$43.12$78.23148,000——
2012-08-24$43.37$78.69186,700——
2012-08-23$42.84$77.72164,700——
2012-08-22$43.11$78.21146,500——
2012-08-21$42.67$77.42168,500——
2012-08-20$42.65$77.38302,300——
2012-08-17$43.43$78.79648,900——
2012-08-16$44.06$79.94403,100——
2012-08-15$42.28$76.71191,000——
2012-08-14$41.70$75.66418,600——
2012-08-13$42.00$76.20185,700——
2012-08-10$41.80$75.84105,900——
2012-08-09$42.32$76.78189,300——
2012-08-08$41.88$75.98139,800——
2012-08-07$41.74$75.73258,900——
2012-08-06$41.00$74.39245,700——
2012-08-03$40.67$73.79486,500——
2012-08-02$39.53$71.72616,100——
2012-08-01$39.23$71.17711,100——
2012-07-31$38.65$70.12553,700——
2012-07-30$39.35$71.392,361,700——
2012-07-27$45.13$81.88188,800——
2012-07-26$43.73$79.34557,700——
2012-07-25$43.37$78.69410,900——
2012-07-24$45.16$81.93218,900——
2012-07-23$46.44$84.26272,900——
2012-07-20$46.64$84.62266,700——
2012-07-19$46.72$84.76302,200——
2012-07-18$46.68$84.69332,500——
2012-07-17$46.69$84.71290,900——
2012-07-16$46.89$85.07391,100——
2012-07-13$48.24$87.52584,500——
2012-07-12$47.42$86.03282,000——
2012-07-11$47.02$85.31221,700——
2012-07-10$47.30$85.82240,400——
2012-07-09$48.86$88.65119,800——
2012-07-06$48.91$88.74136,000——
2012-07-05$49.34$89.52147,200——
2012-07-03$49.33$89.50149,800——
2012-07-02$48.75$88.45226,300——
2012-06-29$49.16$89.19349,600——
2012-06-28$48.45$87.90154,100——
2012-06-27$47.71$86.56178,100——
2012-06-26$46.99$85.25145,000——
2012-06-25$46.08$83.60177,500——
2012-06-22$46.72$84.76700,300——
2012-06-21$47.32$85.85210,200——
2012-06-20$49.00$88.90295,500——
2012-06-19$49.48$89.77333,800——
2012-06-18$49.57$89.93212,000——
2012-06-15$49.10$89.081,339,000——
2012-06-14$48.20$87.45221,500——
2012-06-13$47.26$85.74271,600——
2012-06-12$47.60$86.36314,000——
2012-06-11$46.38$84.15230,200——
2012-06-08$47.20$85.63132,500——
2012-06-07$46.23$83.87176,000——
2012-06-06$45.70$82.91194,700——
2012-06-05$44.69$81.08222,900——
2012-06-04$43.75$79.38329,200——
2012-06-01$44.48$80.70486,000——
2012-05-31$46.59$84.53603,400——
2012-05-30$47.07$85.40314,800——
2012-05-29$48.40$87.81456,400——
2012-05-25$46.97$85.22375,100——
2012-05-24$46.64$84.62292,900——
2012-05-23$45.64$82.80289,000——
2012-05-22$44.79$81.26413,800——
2012-05-21$43.84$79.54378,600——
2012-05-18$43.33$78.61420,600——
2012-05-17$43.44$78.81512,200——
2012-05-16$45.16$81.93277,900——
2012-05-15$45.73$82.97393,500——
2012-05-14$45.55$82.64306,500——
2012-05-11$46.11$83.66209,000——
2012-05-10$45.52$82.59217,200——
2012-05-09$45.34$82.26285,000——
2012-05-08$45.15$81.92484,100——
2012-05-07$45.87$83.22365,000——
2012-05-04$45.65$82.82465,800——
2012-05-03$45.86$83.20549,500——
2012-05-02$45.17$81.95384,300——
2012-05-01$45.00$81.64568,000——
2012-04-30$44.04$79.90840,900——
2012-04-27$46.49$84.35552,200——
2012-04-26$45.60$82.73413,900——
2012-04-25$44.75$81.19265,000——
2012-04-24$44.01$79.85850,700——
2012-04-23$42.92$77.87479,600——
2012-04-20$44.01$79.85429,600——
2012-04-19$43.80$79.47574,700——
2012-04-18$44.26$80.30414,400——
2012-04-17$45.43$82.42341,700——
2012-04-16$44.90$81.46469,800——
2012-04-13$44.98$81.61329,600——
2012-04-12$46.28$83.97376,400——
2012-04-11$45.71$82.93303,800——
2012-04-10$44.64$80.99461,600——
2012-04-09$46.60$84.55350,800——
2012-04-05$47.13$85.51240,100——
2012-04-04$46.67$84.67494,100——
2012-04-03$47.50$86.18272,200——
2012-04-02$47.86$86.83677,700——
2012-03-30$48.77$88.48598,700——
2012-03-29$57.36$88.56621,000——
2012-03-28$58.13$89.74319,400——
2012-03-27$57.39$88.60429,500——
2012-03-26$56.91$87.86643,600——
2012-03-23$56.82$87.72264,000——
2012-03-22$56.76$87.63246,400——
2012-03-21$57.01$88.01361,600——
2012-03-20$57.19$88.29328,400——
2012-03-19$56.54$87.29391,400——
2012-03-16$56.03$86.50543,000——
2012-03-15$57.13$88.20514,300——
2012-03-14$57.07$88.11404,700——
2012-03-13$57.13$88.201,161,700——
2012-03-12$53.09$81.96394,500——
2012-03-09$51.48$79.48256,200——
2012-03-08$50.63$78.17217,700——
2012-03-07$49.80$76.88154,200——
2012-03-06$49.53$76.47249,200——
2012-03-05$50.63$78.17188,800——
2012-03-02$50.69$78.26160,600——
2012-03-01$51.51$79.52169,000——
2012-02-29$51.22$79.08415,500——
2012-02-28$50.38$77.78235,800——
2012-02-27$49.91$77.05637,300——
2012-02-24$49.63$76.62247,000——
2012-02-23$50.54$78.03123,800——
2012-02-22$50.69$78.26236,100——
2012-02-21$50.78$78.40233,400——
2012-02-17$50.59$78.10283,500——
2012-02-16$50.25$77.58178,300——
2012-02-15$48.55$74.95166,300——
2012-02-14$49.03$75.69200,900——
2012-02-13$49.65$76.65143,900——
2012-02-10$49.13$75.8550,100——
2012-02-09$49.63$76.62105,900——
2012-02-08$49.44$76.3396,200——
2012-02-07$49.19$75.9471,700——
2012-02-06$49.40$76.2785,100——
2012-02-03$49.87$76.99162,400——
2012-02-02$48.31$74.5882,800——
2012-02-01$47.90$73.95127,400——
2012-01-31$46.70$72.1099,100——
2012-01-30$47.06$72.65104,500——
2012-01-27$47.49$73.32105,600——
2012-01-26$47.69$73.63121,700——
2012-01-25$48.21$74.43134,300——
2012-01-24$47.36$73.12172,100——
2012-01-23$46.73$72.14244,600——
2012-01-20$47.61$73.50201,000——
2012-01-19$48.76$75.28276,400——
2012-01-18$48.43$74.77170,000——
2012-01-17$47.98$74.07197,800——
2012-01-13$47.03$72.61243,800——
2012-01-12$47.35$73.10254,600——
2012-01-11$47.78$73.77392,100——
2012-01-10$47.38$73.15258,300——
2012-01-09$46.70$72.10452,800——
2012-01-06$46.61$71.96459,000——
2012-01-05$46.13$71.22319,500——
2012-01-04$45.43$70.14172,600——
2012-01-03$44.98$69.44220,200——