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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$57.61$104.52486,300——
2013-12-30$57.27$103.90413,900——
2013-12-27$56.84$103.12543,200——
2013-12-26$56.94$103.31529,500——
2013-12-24$56.84$103.12343,500——
2013-12-23$56.82$103.09585,200——
2013-12-20$55.10$99.97588,600——
2013-12-19$54.72$99.28872,700——
2013-12-18$55.35$100.42862,900——
2013-12-17$53.84$97.68972,500——
2013-12-16$54.50$98.88656,000——
2013-12-13$54.70$99.24600,400——
2013-12-12$53.98$97.941,133,700——
2013-12-11$53.60$97.25649,700——
2013-12-10$54.31$98.531,327,600——
2013-12-09$54.20$98.331,293,900——
2013-12-06$52.16$94.63348,200——
2013-12-05$51.70$93.80277,400——
2013-12-04$52.14$94.60306,900——
2013-12-03$52.37$95.01554,000——
2013-12-02$53.05$96.25606,700——
2013-11-29$53.20$96.52163,700——
2013-11-27$53.40$96.88541,400——
2013-11-26$52.83$95.85349,200——
2013-11-25$52.30$94.89574,000——
2013-11-22$51.92$94.20380,900——
2013-11-21$51.75$93.89743,400——
2013-11-20$50.81$92.18397,500——
2013-11-19$51.18$92.86693,800——
2013-11-18$51.44$93.33720,100——
2013-11-15$52.23$94.761,102,800——
2013-11-14$50.67$91.93999,500——
2013-11-13$50.68$91.95729,100——
2013-11-12$50.54$91.69934,300——
2013-11-11$50.67$91.931,188,900——
2013-11-08$50.47$91.571,831,700——
2013-11-07$50.52$91.664,008,700——
2013-11-06$51.54$93.51643,800——
2013-11-05$51.17$92.84597,600——
2013-11-04$52.32$94.92914,800——
2013-11-01$52.29$94.87853,400——
2013-10-31$53.43$96.94585,500——
2013-10-30$54.47$98.82583,500——
2013-10-29$56.22$102.00534,200——
2013-10-28$56.00$101.601,349,700——
2013-10-25$55.22$100.181,262,900——
2013-10-24$55.45$100.60919,300——
2013-10-23$55.80$101.24434,400——
2013-10-22$56.50$102.51570,200——
2013-10-21$56.23$102.02495,100——
2013-10-18$55.97$101.55816,600——
2013-10-17$54.60$99.06485,600——
2013-10-16$53.26$96.63740,300——
2013-10-15$53.68$97.39663,900——
2013-10-14$53.66$97.35300,900——
2013-10-11$53.54$97.14416,700——
2013-10-10$52.82$95.83457,900——
2013-10-09$52.03$94.40652,200——
2013-10-08$52.14$94.60565,300——
2013-10-07$53.55$97.16282,200——
2013-10-04$54.63$99.11657,400——
2013-10-03$53.59$97.23441,000——
2013-10-02$54.34$98.59707,800——
2013-10-01$55.06$99.89819,400——
2013-09-30$54.96$99.71421,800——
2013-09-27$55.08$99.93491,000——
2013-09-26$54.84$99.50370,800——
2013-09-25$54.77$99.37462,500——
2013-09-24$54.25$98.42532,800——
2013-09-23$53.90$97.79504,500——
2013-09-20$55.38$100.48889,300——
2013-09-19$55.90$101.42789,400——
2013-09-18$55.91$101.441,284,000——
2013-09-17$53.00$96.16414,100——
2013-09-16$52.80$95.79583,800——
2013-09-13$52.68$95.58590,200——
2013-09-12$52.48$95.21380,500——
2013-09-11$53.07$96.28880,900——
2013-09-10$52.21$94.723,468,100——
2013-09-09$52.37$95.01225,500——
2013-09-06$50.08$90.86272,700——
2013-09-05$49.50$89.81403,600——
2013-09-04$49.66$90.10377,800——
2013-09-03$48.87$88.66192,900——
2013-08-30$48.56$88.10251,400——
2013-08-29$48.85$88.63175,600——
2013-08-28$47.99$87.07210,800——
2013-08-27$48.03$87.14203,600——
2013-08-26$48.97$88.8581,200——
2013-08-23$48.81$88.56107,100——
2013-08-22$49.72$90.21104,300——
2013-08-21$48.71$88.37130,500——
2013-08-20$49.01$88.92248,700——
2013-08-19$48.67$88.30351,100——
2013-08-16$49.21$89.28157,000——
2013-08-15$49.16$89.19255,600——
2013-08-14$49.11$89.10305,000——
2013-08-13$49.95$90.62230,800——
2013-08-12$50.74$92.06208,800——
2013-08-09$50.79$92.15203,800——
2013-08-08$50.70$91.98188,400——
2013-08-07$50.07$90.84191,400——
2013-08-06$50.03$90.77235,000——
2013-08-05$51.56$93.54204,100——
2013-08-02$51.81$94.00258,800——
2013-08-01$50.66$91.91262,700——
2013-07-31$50.08$90.86491,800——
2013-07-30$49.46$89.73731,600——
2013-07-29$47.90$86.90422,800——
2013-07-26$50.41$91.46291,500——
2013-07-25$50.23$91.13273,600——
2013-07-24$50.48$91.59316,400——
2013-07-23$51.13$92.76207,500——
2013-07-22$50.97$92.47258,600——
2013-07-19$50.86$92.27224,000——
2013-07-18$49.80$90.35261,600——
2013-07-17$49.69$90.15285,900——
2013-07-16$50.37$91.39252,800——
2013-07-15$50.09$90.88208,400——
2013-07-12$50.73$92.04546,000——
2013-07-11$50.29$91.24547,800——
2013-07-10$48.81$88.56479,200——
2013-07-09$47.79$86.70390,500——
2013-07-08$46.61$84.56405,100——
2013-07-05$46.50$84.36303,300——
2013-07-03$46.81$84.93237,100——
2013-07-02$47.17$85.58371,200——
2013-07-01$48.13$87.32279,600——
2013-06-28$47.79$86.70603,900——
2013-06-27$48.17$87.39287,800——
2013-06-26$47.00$85.27195,700——
2013-06-25$46.68$84.69276,300——
2013-06-24$46.23$83.87460,300——
2013-06-21$47.11$85.47260,300——
2013-06-20$47.70$86.54390,800——
2013-06-19$49.44$89.70179,500——
2013-06-18$50.86$92.27280,300——
2013-06-17$50.39$91.42234,800——
2013-06-14$49.94$90.61195,200——
2013-06-13$50.18$91.04458,300——
2013-06-12$49.08$89.05223,600——
2013-06-11$49.78$90.32146,000——
2013-06-10$50.77$92.11173,000——
2013-06-07$50.78$92.13384,400——
2013-06-06$50.55$91.71401,500——
2013-06-05$50.41$91.46669,600——
2013-06-04$50.64$91.88542,800——
2013-06-03$51.02$92.56641,800——
2013-05-31$51.97$94.29190,800——
2013-05-30$52.92$96.01197,000——
2013-05-29$51.97$94.29155,900——
2013-05-28$52.45$95.16269,700——
2013-05-24$52.53$95.3084,100——
2013-05-23$52.86$95.90241,200——
2013-05-22$52.40$95.07248,500——
2013-05-21$53.19$96.50117,900——
2013-05-20$53.58$97.21153,900——
2013-05-17$53.76$97.54200,900——
2013-05-16$52.45$95.16273,900——
2013-05-15$53.35$96.79322,100——
2013-05-14$52.50$95.25240,500——
2013-05-13$51.51$93.45128,700——
2013-05-10$52.16$94.63179,100——
2013-05-09$51.43$93.31227,900——
2013-05-08$51.20$92.89306,800——
2013-05-07$51.60$93.62175,000——
2013-05-06$51.18$92.86230,700——
2013-05-03$51.20$92.89439,100——
2013-05-02$50.40$91.44371,300——
2013-05-01$49.72$90.21547,600——
2013-04-30$51.04$92.60297,400——
2013-04-29$51.95$94.25725,300——
2013-04-26$52.34$94.96368,000——
2013-04-25$52.88$95.94285,000——
2013-04-24$53.08$96.30360,600——
2013-04-23$52.56$95.36369,400——
2013-04-22$51.63$93.67309,900——
2013-04-19$51.10$92.71158,200——
2013-04-18$50.24$91.15504,500——
2013-04-17$50.15$90.99674,300——
2013-04-16$50.75$92.07464,000——
2013-04-15$50.50$91.62420,600——
2013-04-12$52.98$96.12190,300——
2013-04-11$53.24$96.59209,400——
2013-04-10$53.22$96.56254,900——
2013-04-09$52.12$94.56216,800——
2013-04-08$53.26$96.63171,200——
2013-04-05$52.36$95.00334,300——
2013-04-04$51.96$94.27700,900——
2013-04-03$52.59$95.41627,100——
2013-04-02$54.00$97.97275,600——
2013-04-01$54.93$99.66171,300——
2013-03-28$55.89$101.40227,900——
2013-03-27$55.44$100.58177,300——
2013-03-26$56.04$101.67149,600——
2013-03-25$55.51$100.71143,900——
2013-03-22$55.80$101.24116,400——
2013-03-21$55.60$100.87324,600——
2013-03-20$56.04$101.67322,400——
2013-03-19$54.72$99.28227,000——
2013-03-18$54.65$99.15214,300——
2013-03-15$54.46$98.81326,100——
2013-03-14$54.23$98.3988,300——
2013-03-13$53.61$97.2699,200——
2013-03-12$53.32$96.74202,100——
2013-03-11$53.71$97.45228,400——
2013-03-08$53.39$96.86392,600——
2013-03-07$52.90$95.98229,200——
2013-03-06$53.00$96.16241,700——
2013-03-05$53.00$96.16359,900——
2013-03-04$52.04$94.42180,200——
2013-03-01$51.50$93.44314,100——
2013-02-28$51.13$92.76510,400——
2013-02-27$51.15$92.80356,500——
2013-02-26$50.73$92.04514,200——
2013-02-25$49.87$90.48287,500——
2013-02-22$52.11$94.54239,600——
2013-02-21$51.20$92.89433,700——
2013-02-20$51.76$93.91593,400——
2013-02-19$54.70$99.241,219,900——
2013-02-15$56.23$102.02661,800——
2013-02-14$56.72$102.91208,700——
2013-02-13$57.00$103.41392,900——
2013-02-12$56.40$102.33632,100——
2013-02-11$54.63$99.11248,100——
2013-02-08$54.10$98.15209,800——
2013-02-07$53.64$97.32320,000——
2013-02-06$54.01$97.99318,100——
2013-02-05$55.20$100.15326,900——
2013-02-04$54.70$99.24213,800——
2013-02-01$54.83$99.48213,900——
2013-01-31$54.99$99.7791,500——
2013-01-30$54.90$99.60162,500——
2013-01-29$55.23$100.20230,300——
2013-01-28$55.03$99.84264,700——
2013-01-25$55.41$100.53218,200——
2013-01-24$55.32$100.37165,100——
2013-01-23$55.25$100.24302,200——
2013-01-22$54.75$99.33218,300——
2013-01-18$55.01$99.80206,100——
2013-01-17$54.85$99.51426,300——
2013-01-16$52.94$96.05184,200——
2013-01-15$53.60$97.25309,000——
2013-01-14$54.52$98.91272,600——
2013-01-11$54.17$98.28312,800——
2013-01-10$55.01$99.80205,000——
2013-01-09$54.86$99.53288,200——
2013-01-08$54.21$98.35235,200——
2013-01-07$54.14$98.23231,100——
2013-01-04$54.09$98.13339,400——
2013-01-03$53.17$96.47419,500——
2013-01-02$52.39$95.05285,900——