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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.97$172.37188,300——
2019-12-30$93.67$171.82122,100——
2019-12-27$93.85$172.15100,600——
2019-12-26$93.96$172.3597,800——
2019-12-24$94.71$173.7376,300——
2019-12-23$93.05$170.69178,200——
2019-12-20$93.79$172.04274,800——
2019-12-19$94.06$172.54248,000——
2019-12-18$94.13$172.67161,600——
2019-12-17$95.08$174.41168,200——
2019-12-16$94.63$173.58278,200——
2019-12-13$93.74$171.95155,600——
2019-12-12$93.82$172.10291,000——
2019-12-11$94.07$172.56410,100——
2019-12-10$92.47$169.62257,000——
2019-12-09$94.51$173.36357,600——
2019-12-06$94.52$173.38330,400——
2019-12-05$93.24$171.03346,300——
2019-12-04$93.72$171.91316,300——
2019-12-03$93.74$171.95335,100——
2019-12-02$94.30$172.98255,800——
2019-11-29$96.02$176.1367,100——
2019-11-27$97.02$177.97254,000——
2019-11-26$97.35$178.57251,500——
2019-11-25$94.66$173.64355,900——
2019-11-22$93.65$171.79259,200——
2019-11-21$93.65$171.79364,600——
2019-11-20$95.94$175.99388,800——
2019-11-19$96.19$176.45442,400——
2019-11-18$98.49$180.66642,900——
2019-11-15$99.21$181.99347,300——
2019-11-14$98.29$180.30328,900——
2019-11-13$98.25$180.22444,800——
2019-11-12$97.12$178.15781,800——
2019-11-11$96.16$176.39436,000——
2019-11-08$93.72$171.91346,300——
2019-11-07$93.74$171.95711,800——
2019-11-06$91.66$168.14515,800——
2019-11-05$91.33$167.161,047,100——
2019-11-04$93.34$170.84441,900——
2019-11-01$94.22$172.45584,900——
2019-10-31$93.53$171.19505,000——
2019-10-30$92.41$169.141,115,400——
2019-10-29$93.34$170.841,105,700——
2019-10-28$97.64$178.711,855,800——
2019-10-25$102.48$187.57460,100——
2019-10-24$100.84$184.57319,600——
2019-10-23$98.01$179.39205,500——
2019-10-22$98.87$180.96204,900——
2019-10-21$100.23$183.45350,400——
2019-10-18$99.25$181.66418,500——
2019-10-17$98.11$179.57264,100——
2019-10-16$97.75$178.91229,000——
2019-10-15$97.38$178.24228,400——
2019-10-14$96.55$176.72227,200——
2019-10-11$97.00$177.54373,700——
2019-10-10$96.28$176.22155,600——
2019-10-09$96.02$175.75329,900——
2019-10-08$95.30$174.43337,500——
2019-10-07$95.72$175.20454,300——
2019-10-04$96.24$176.15238,300——
2019-10-03$95.15$174.16372,900——
2019-10-02$95.39$174.59418,200——
2019-10-01$96.47$176.57332,200——
2019-09-30$96.70$176.99237,500——
2019-09-27$96.08$175.86194,700——
2019-09-26$96.24$176.15206,600——
2019-09-25$96.07$175.84389,200——
2019-09-24$94.73$173.39301,000——
2019-09-23$95.87$175.47418,300——
2019-09-20$97.53$178.51584,300——
2019-09-19$98.16$179.66285,900——
2019-09-18$97.12$177.76237,400——
2019-09-17$96.85$177.27219,400——
2019-09-16$95.94$175.60231,400——
2019-09-13$95.95$175.62266,000——
2019-09-12$94.85$173.61266,000——
2019-09-11$95.71$175.18319,000——
2019-09-10$92.62$169.52466,500——
2019-09-09$93.96$171.98386,200——
2019-09-06$95.36$174.54213,400——
2019-09-05$95.73$175.22154,500——
2019-09-04$94.03$172.11267,600——
2019-09-03$94.20$172.42316,800——
2019-08-30$95.47$174.74358,700——
2019-08-29$94.05$172.14319,900——
2019-08-28$93.05$170.31335,300——
2019-08-27$93.68$171.47430,500——
2019-08-26$92.87$169.98207,800——
2019-08-23$91.55$167.57278,000——
2019-08-22$94.88$173.66278,600——
2019-08-21$95.31$174.45270,700——
2019-08-20$95.21$174.27190,700——
2019-08-19$96.25$176.17223,500——
2019-08-16$95.50$174.80229,000——
2019-08-15$94.52$173.00316,100——
2019-08-14$93.22$170.62528,100——
2019-08-13$95.02$173.92461,500——
2019-08-12$93.26$170.70309,300——
2019-08-09$95.01$173.90258,800——
2019-08-08$96.60$176.81290,000——
2019-08-07$95.36$174.54301,200——
2019-08-06$95.90$175.21349,300——
2019-08-05$95.42$174.33385,500——
2019-08-02$95.80$175.03288,300——
2019-08-01$95.35$174.20412,500——
2019-07-31$97.71$178.51474,000——
2019-07-30$98.45$179.87574,000——
2019-07-29$94.37$172.411,002,400——
2019-07-26$99.33$181.47457,500——
2019-07-25$99.28$181.38412,800——
2019-07-24$99.95$182.61309,100——
2019-07-23$98.56$180.07414,400——
2019-07-22$98.17$179.36308,600——
2019-07-19$97.71$178.51229,100——
2019-07-18$98.65$180.23230,800——
2019-07-17$98.75$180.41210,900——
2019-07-16$100.00$182.70270,500——
2019-07-15$99.09$181.04321,600——
2019-07-12$98.71$180.34172,900——
2019-07-11$97.66$178.42279,100——
2019-07-10$97.95$178.95329,400——
2019-07-09$97.87$178.81328,000——
2019-07-08$98.53$180.01225,100——
2019-07-05$99.83$182.39233,400——
2019-07-03$100.12$182.92351,100——
2019-07-02$98.39$179.76541,000——
2019-07-01$98.57$180.09536,300——
2019-06-28$97.20$177.58930,200——
2019-06-27$97.82$178.72375,200——
2019-06-26$96.58$176.45370,800——
2019-06-25$96.86$176.96277,200——
2019-06-24$97.35$177.86411,500——
2019-06-21$97.86$178.79587,500——
2019-06-20$98.15$179.32758,600——
2019-06-19$97.13$177.46407,300——
2019-06-18$96.95$177.13507,700——
2019-06-17$93.70$171.19513,300——
2019-06-14$95.04$173.64459,300——
2019-06-13$95.16$173.86494,000——
2019-06-12$94.90$173.38340,800——
2019-06-11$94.97$173.51383,600——
2019-06-10$96.52$176.34264,200——
2019-06-07$94.91$173.40236,300——
2019-06-06$94.70$173.02234,900——
2019-06-05$93.01$169.93357,700——
2019-06-04$92.70$169.36605,000——
2019-06-03$90.39$165.14489,100——
2019-05-31$88.70$162.05777,100——
2019-05-30$89.12$162.82433,800——
2019-05-29$86.79$158.56382,000——
2019-05-28$87.98$160.74305,800——
2019-05-24$89.08$162.75245,500——
2019-05-23$87.13$159.19429,000——
2019-05-22$88.14$161.03255,600——
2019-05-21$89.15$162.88318,800——
2019-05-20$87.77$160.35289,300——
2019-05-17$87.95$160.68183,300——
2019-05-16$88.49$161.67219,700——
2019-05-15$88.02$160.81287,400——
2019-05-14$87.00$158.95467,400——
2019-05-13$85.80$156.76364,700——
2019-05-10$87.70$160.23512,800——
2019-05-09$87.28$159.46422,100——
2019-05-08$87.04$159.02284,700——
2019-05-07$88.03$160.51274,500——
2019-05-06$88.76$161.84373,200——
2019-05-03$89.24$162.72625,300——
2019-05-02$87.43$159.42530,700——
2019-05-01$86.25$157.26658,200——
2019-04-30$86.67$158.03686,800——
2019-04-29$87.15$158.911,946,200——
2019-04-26$87.74$159.98653,300——
2019-04-25$88.09$160.62550,800——
2019-04-24$88.63$161.60350,500——
2019-04-23$88.46$161.29579,800——
2019-04-22$86.88$158.41526,500——
2019-04-18$86.78$158.23564,500——
2019-04-17$85.96$156.74464,200——
2019-04-16$86.35$157.45473,200——
2019-04-15$85.20$155.35360,800——
2019-04-12$83.89$152.96466,400——
2019-04-11$83.99$153.14501,500——
2019-04-10$84.31$153.73777,700——
2019-04-09$83.97$153.11733,600——
2019-04-08$84.34$153.78808,900——
2019-04-05$83.80$152.80418,700——
2019-04-04$82.56$150.541,216,200——
2019-04-03$82.25$149.97758,900——
2019-04-02$81.13$147.931,175,100——
2019-04-01$81.17$148.001,025,800——
2019-03-29$79.42$144.81825,000——
2019-03-28$77.89$142.02558,400——
2019-03-27$75.91$138.41436,000——
2019-03-26$75.37$137.43311,200——
2019-03-25$74.98$136.72547,300——
2019-03-22$75.28$137.26723,000——
2019-03-21$76.21$138.96508,700——
2019-03-20$74.64$136.10732,000——
2019-03-19$74.47$135.791,019,900——
2019-03-18$73.28$133.62327,800——
2019-03-15$72.24$131.72566,200——
2019-03-14$72.49$132.17311,400——
2019-03-13$73.47$133.96270,700——
2019-03-12$73.58$134.16290,500——
2019-03-11$73.99$134.91818,500——
2019-03-08$73.44$133.91343,500——
2019-03-07$73.23$133.52519,400——
2019-03-06$72.94$133.00307,100——
2019-03-05$73.50$134.02300,000——
2019-03-04$74.95$136.66668,900——
2019-03-01$73.91$134.45779,400——
2019-02-28$73.18$133.12840,100——
2019-02-27$75.18$136.76689,100——
2019-02-26$74.32$135.19495,800——
2019-02-25$73.76$134.171,160,700——
2019-02-22$73.10$132.97875,400——
2019-02-21$71.36$129.81712,100——
2019-02-20$69.61$126.62304,400——
2019-02-19$69.90$127.15369,700——
2019-02-15$69.72$126.82313,900——
2019-02-14$68.62$124.82336,500——
2019-02-13$69.36$126.17590,800——
2019-02-12$68.91$125.35562,500——
2019-02-11$67.59$122.95280,400——
2019-02-08$67.95$123.60135,000——
2019-02-07$67.65$123.06290,200——
2019-02-06$67.92$123.55213,100——
2019-02-05$68.14$123.95256,400——
2019-02-04$68.79$125.13208,900——
2019-02-01$68.50$124.60181,400——
2019-01-31$68.04$123.77366,300——
2019-01-30$66.56$121.08281,200——
2019-01-29$66.66$121.26228,400——
2019-01-28$66.38$120.75402,100——
2019-01-25$66.06$120.17236,500——
2019-01-24$65.29$118.76176,200——
2019-01-23$64.59$117.49342,500——
2019-01-22$65.13$118.47493,700——
2019-01-18$64.91$118.07230,700——
2019-01-17$64.10$116.60229,900——
2019-01-16$63.04$114.67203,400——
2019-01-15$63.92$116.27237,600——
2019-01-14$64.65$117.60464,100——
2019-01-11$64.42$117.18337,800——
2019-01-10$64.80$117.87174,900——
2019-01-09$64.52$117.36598,000——
2019-01-08$64.36$117.07368,500——
2019-01-07$63.24$115.04486,800——
2019-01-04$62.83$114.29859,100——
2019-01-03$59.40$108.05631,900——
2019-01-02$59.83$108.83529,300——