Armstrong World Industries Inc Common Stockのデータ

Armstrong World Industries Inc Common Stockの基本情報

名前 Armstrong World Industries Inc Common Stock
ティッカー AWI
United States
上場年 nan
セクター Consumer Non-Durables

Armstrong World Industries Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.74 82.32 83.58 82.54 225800.0 82.54
2021-02-12 83.9 82.35 83.02 83.28 173600.0 83.28
2021-02-11 83.46 81.7 82.43 83.29 193300.0 83.29
2021-02-10 83.03 81.17 82.18 82.13 205300.0 82.13
2021-02-09 83.68 81.55 82.69 82.38 163600.0 82.38
2021-02-08 84.67 82.07 82.14 83.14 264100.0 83.14
2021-02-05 82.78 80.99 81.87 81.58 252000.0 81.58
2021-02-04 82.38 79.99 80.29 81.41 207800.0 81.41
2021-02-03 81.14 79.36 80.19 79.98 305400.0 79.98
2021-02-02 81.83 80.24 81.56 80.43 213900.0 80.43
2021-02-01 81.16 78.08 78.84 80.67 316200.0 80.67
2021-01-29 79.44 76.96 79.39 78.21 267800.0 78.21
2021-01-28 80.97 78.33 80.97 79.46 317000.0 79.46
2021-01-27 81.01 78.8 80.27 80.0 365000.0 80.0
2021-01-26 82.72 80.73 81.85 81.15 378800.0 81.15
2021-01-25 81.68 78.0 79.06 81.29 387700.0 81.29
2021-01-22 79.99 78.22 79.0 79.4 218600.0 79.4
2021-01-21 81.57 79.15 81.27 79.54 445000.0 79.54
2021-01-20 83.8 79.32 83.36 81.38 670500.0 81.38
2021-01-19 84.57 83.38 84.08 83.66 485700.0 83.66
2021-01-15 84.71 82.2 83.65 83.76 478200.0 83.76
2021-01-14 85.31 83.31 83.39 84.52 414700.0 84.52
2021-01-13 83.78 81.84 81.84 82.71 541300.0 82.71
2021-01-12 82.06 78.81 79.0 81.74 353000.0 81.74
2021-01-11 79.35 77.07 77.24 78.96 270500.0 78.96
2021-01-08 79.34 76.94 79.29 78.17 260500.0 78.17
2021-01-07 79.31 77.31 78.08 78.84 344100.0 78.84
2021-01-06 78.68 74.48 74.69 77.76 557300.0 77.76
2021-01-05 74.32 70.83 71.11 73.95 459800.0 73.95
2021-01-04 74.72 70.98 74.14 71.11 819800.0 71.11
2020-12-31 74.63 73.03 74.01 74.39 339200.0 74.39
2020-12-30 75.44 73.67 74.64 74.05 444300.0 74.05
2020-12-29 74.75 73.32 74.54 74.61 295000.0 74.61
2020-12-28 75.31 73.52 75.07 74.01 730500.0 74.01
2020-12-24 74.75 73.32 74.63 74.28 353200.0 74.28
2020-12-23 75.52 74.39 75.4 74.56 745500.0 74.56
2020-12-22 75.94 74.74 75.33 74.97 292100.0 74.97
2020-12-21 76.31 74.0 75.68 75.46 531200.0 75.46
2020-12-18 77.43 76.24 77.22 76.87 601300.0 76.87
2020-12-17 79.56 76.48 78.62 77.22 723500.0 77.22
2020-12-16 79.86 77.74 79.86 78.14 268200.0 78.14
2020-12-15 79.44 77.53 78.2 79.42 379300.0 79.42
2020-12-14 80.42 77.36 80.14 77.69 365400.0 77.69
2020-12-11 80.0 78.89 79.85 79.35 213600.0 79.35
2020-12-10 80.67 79.28 80.12 79.97 516900.0 79.97
2020-12-09 80.71 78.27 80.28 80.54 602000.0 80.54
2020-12-08 81.24 80.01 80.25 80.72 288800.0 80.72
2020-12-07 81.55 79.88 80.5 80.75 226800.0 80.75
2020-12-04 81.06 78.81 79.12 80.82 274700.0 80.82
2020-12-03 80.29 77.23 77.52 79.17 481800.0 79.17
2020-12-02 77.33 75.85 77.16 76.73 421900.0 76.73
2020-12-01 78.59 76.73 77.83 77.8 488100.0 77.8
2020-11-30 79.33 77.06 78.71 77.06 426700.0 77.06
2020-11-27 79.14 76.84 77.62 78.54 327500.0 78.54
2020-11-25 79.7 77.34 79.47 77.78 273500.0 77.78
2020-11-24 80.13 78.69 79.51 79.36 240000.0 79.36
2020-11-23 79.78 76.78 78.81 78.25 331600.0 78.25
2020-11-20 78.82 75.95 77.85 77.55 595200.0 77.55
2020-11-19 79.13 76.99 77.34 78.97 406900.0 78.97
2020-11-18 78.53 76.85 78.15 78.25 497600.0 78.25
2020-11-17 78.26 74.74 75.37 78.07 459200.0 78.07
2020-11-16 76.58 74.28 75.27 76.18 338700.0 76.18
2020-11-13 73.4 70.51 70.74 73.21 304600.0 73.21
2020-11-12 71.9 70.03 71.49 70.84 332200.0 70.84
2020-11-11 72.68 70.0 72.44 72.1 505900.0 72.1
2020-11-10 75.9 72.15 73.99 72.93 824300.0 72.93
2020-11-09 73.94 65.2 65.2 73.45 1737100.0 73.45
2020-11-06 62.27 60.31 62.27 60.98 279200.0 60.98
2020-11-05 63.15 61.77 62.31 61.88 279300.0 61.88
2020-11-04 62.52 59.84 60.93 61.55 503700.0 61.55
2020-11-03 62.21 60.53 61.21 61.7 636600.0 61.49
2020-11-02 62.27 59.74 61.0 60.25 609700.0 60.04
2020-10-30 61.15 59.33 60.49 59.9 577400.0 59.7
2020-10-29 61.05 58.84 59.2 60.6 707800.0 60.39
2020-10-28 60.68 57.96 59.86 59.2 864900.0 59.0
2020-10-27 68.81 61.56 67.99 62.91 1075800.0 62.7
2020-10-26 66.33 64.75 65.71 64.98 1192500.0 64.76
2020-10-23 67.9 65.72 67.61 66.5 424500.0 66.27
2020-10-22 69.26 67.06 69.26 67.39 734300.0 67.16
2020-10-21 69.14 67.48 67.89 68.66 441400.0 68.43
2020-10-20 68.91 67.35 67.87 67.39 643300.0 67.16
2020-10-19 68.42 66.73 68.34 67.39 380100.0 67.16
2020-10-16 68.6 66.99 68.04 68.08 309300.0 67.85
2020-10-15 68.08 66.02 66.32 67.93 267400.0 67.7
2020-10-14 67.73 66.12 66.66 67.22 287900.0 66.99
2020-10-13 68.9 66.6 68.74 66.81 510300.0 66.58
2020-10-12 70.66 69.01 70.02 69.01 304900.0 68.78
2020-10-09 71.07 69.82 70.45 69.85 136100.0 69.61
2020-10-08 70.76 69.75 69.82 70.16 297900.0 69.92
2020-10-07 71.08 69.11 70.81 69.31 395800.0 69.07
2020-10-06 71.69 69.88 71.21 70.26 478000.0 70.02
2020-10-05 72.11 70.79 71.13 70.93 422500.0 70.69
2020-10-02 71.16 69.39 69.78 70.47 338700.0 70.23
2020-10-01 71.07 68.68 69.39 70.93 473600.0 70.69
2020-09-30 70.37 68.22 69.55 68.81 624400.0 68.58
2020-09-29 70.72 69.28 69.9 70.3 449100.0 70.06
2020-09-28 71.15 69.08 69.08 70.0 394600.0 69.76
2020-09-25 68.63 66.73 66.91 68.38 564400.0 68.15
2020-09-24 67.64 64.81 65.05 67.06 542700.0 66.83
2020-09-23 67.89 65.14 67.28 65.29 389400.0 65.07
2020-09-22 67.44 65.36 66.33 66.97 516400.0 66.74
2020-09-21 67.6 65.01 65.12 65.99 638400.0 65.77
2020-09-18 68.19 65.76 67.78 65.98 906700.0 65.76
2020-09-17 68.18 65.86 65.97 67.58 329800.0 67.35
2020-09-16 67.86 65.6 66.14 66.68 512600.0 66.45
2020-09-15 68.49 65.56 68.25 66.13 539000.0 65.9
2020-09-14 68.86 67.11 68.51 68.09 377800.0 67.86
2020-09-11 68.52 67.24 68.31 67.9 468000.0 67.67
2020-09-10 69.95 67.85 69.48 68.04 455500.0 67.81
2020-09-09 71.11 69.63 71.1 69.63 312900.0 69.39
2020-09-08 71.95 69.51 70.51 70.7 247300.0 70.46
2020-09-04 72.61 69.58 72.56 71.4 299800.0 71.16
2020-09-03 74.24 71.55 74.22 71.67 477800.0 71.43
2020-09-02 74.47 73.31 74.14 73.7 276700.0 73.45
2020-09-01 74.38 72.64 73.48 74.0 200900.0 73.75
2020-08-31 75.89 73.55 75.89 73.74 353700.0 73.49
2020-08-28 76.1 74.65 75.25 76.09 224900.0 75.83
2020-08-27 75.31 74.03 74.46 74.99 242800.0 74.73
2020-08-26 75.58 73.71 75.58 73.97 393900.0 73.72
2020-08-25 76.19 74.78 75.7 75.55 366200.0 75.29
2020-08-24 75.44 74.44 74.83 75.26 321400.0 75.0
2020-08-21 74.32 73.42 73.9 74.17 222700.0 73.92
2020-08-20 74.35 73.47 73.82 74.15 233300.0 73.9
2020-08-19 75.33 73.9 74.65 74.25 279400.0 74.0
2020-08-18 76.16 74.62 75.72 74.7 294500.0 74.45
2020-08-17 77.11 75.19 77.11 75.32 643100.0 75.06
2020-08-14 77.32 76.7 76.75 76.96 304700.0 76.7
2020-08-13 77.2 76.0 76.0 76.78 322200.0 76.52
2020-08-12 76.85 75.16 76.28 76.11 404300.0 75.85
2020-08-11 76.47 74.23 74.28 75.52 337400.0 75.26
2020-08-10 73.66 72.65 73.02 73.15 428300.0 72.9
2020-08-07 72.88 72.01 72.23 72.67 309800.0 72.42
2020-08-06 72.61 71.97 72.07 72.31 275200.0 72.06
2020-08-05 72.12 70.5 71.16 71.75 312700.0 71.51
2020-08-04 71.5 69.91 70.62 71.16 738100.0 70.72
2020-08-03 71.98 69.89 71.53 70.56 608500.0 70.12
2020-07-31 71.61 70.48 71.51 71.24 760000.0 70.8
2020-07-30 72.14 67.52 68.8 71.71 1180200.0 71.27
2020-07-29 72.45 70.51 71.01 70.76 760700.0 70.32
2020-07-28 74.82 70.4 73.42 72.01 2038900.0 71.56
2020-07-27 81.74 79.93 80.41 81.58 452000.0 81.07
2020-07-24 80.46 78.75 78.75 80.08 579100.0 79.58
2020-07-23 81.05 78.66 80.69 78.99 270300.0 78.5
2020-07-22 80.82 77.89 77.89 80.54 297400.0 80.04
2020-07-21 80.1 78.2 79.5 78.32 334700.0 77.83
2020-07-20 79.74 77.67 77.95 79.23 353200.0 78.74
2020-07-17 79.5 78.34 78.95 78.51 196600.0 78.02
2020-07-16 79.83 77.03 78.34 78.78 195000.0 78.29
2020-07-15 78.9 76.87 77.07 78.43 301800.0 77.94
2020-07-14 75.7 72.18 72.99 75.4 492500.0 74.93
2020-07-13 75.19 72.98 74.58 73.3 334800.0 72.85
2020-07-10 74.43 73.51 74.27 74.33 251200.0 73.87
2020-07-09 75.76 73.96 75.76 74.17 243600.0 73.71
2020-07-08 77.32 75.33 76.4 76.22 368700.0 75.75
2020-07-07 77.53 76.13 77.12 76.6 381900.0 76.12
2020-07-06 78.04 76.68 77.95 77.88 324400.0 77.4
2020-07-02 77.7 76.01 77.07 76.46 287400.0 75.99
2020-07-01 78.21 75.47 77.66 75.67 364900.0 75.2
2020-06-30 78.23 74.51 74.6 77.96 402700.0 77.48
2020-06-29 74.38 71.54 72.67 74.38 346700.0 73.92
2020-06-26 72.49 70.77 71.97 71.7 1346400.0 71.26
2020-06-25 72.9 70.06 70.55 72.77 483300.0 72.32
2020-06-24 73.65 70.45 73.64 71.14 477800.0 70.7
2020-06-23 76.17 74.35 76.17 74.56 258600.0 74.1
2020-06-22 75.2 72.67 74.4 75.01 293400.0 74.54
2020-06-19 77.58 74.09 77.52 75.0 492400.0 74.53
2020-06-18 77.55 74.27 76.84 75.9 479600.0 75.43
2020-06-17 78.97 76.45 78.97 77.26 268900.0 76.78
2020-06-16 81.05 77.29 80.34 78.51 425300.0 78.02
2020-06-15 77.62 73.17 73.17 77.01 359300.0 76.53
2020-06-12 79.7 74.44 79.17 75.87 402600.0 75.4
2020-06-11 78.55 76.17 77.9 76.27 404900.0 75.8
2020-06-10 84.37 80.64 84.37 81.36 455100.0 80.86
2020-06-09 85.01 82.23 83.79 84.27 343400.0 83.75
2020-06-08 87.42 84.91 86.22 85.31 326600.0 84.78
2020-06-05 86.67 81.13 81.96 85.74 680500.0 85.21
2020-06-04 79.72 77.49 78.7 78.72 432800.0 78.23
2020-06-03 79.11 77.39 77.7 78.46 757700.0 77.97
2020-06-02 76.63 75.02 75.84 76.44 288300.0 75.97
2020-06-01 76.51 74.71 75.19 75.79 355100.0 75.32
2020-05-29 77.01 74.23 76.4 75.39 476000.0 74.92
2020-05-28 79.39 76.12 78.45 77.09 585100.0 76.61
2020-05-27 76.97 74.03 75.19 76.75 489500.0 76.27
2020-05-26 74.68 72.2 73.62 73.64 613100.0 73.18
2020-05-22 72.74 70.64 72.74 71.31 472900.0 70.87
2020-05-21 72.89 71.21 71.21 72.44 322300.0 71.99
2020-05-20 71.78 69.72 70.94 71.25 676700.0 70.81
2020-05-19 72.18 69.82 71.05 69.84 437900.0 69.41
2020-05-18 73.07 70.7 70.93 71.32 417000.0 70.88
2020-05-15 69.53 67.2 68.13 68.53 457500.0 68.1
2020-05-14 68.74 64.57 66.03 68.4 1065200.0 67.98
2020-05-13 67.46 64.95 67.06 66.82 1051600.0 66.41
2020-05-12 71.97 67.74 71.93 67.79 1037900.0 67.37
2020-05-11 73.27 71.02 73.27 71.8 565300.0 71.35
2020-05-08 75.01 73.97 74.63 74.26 394900.0 73.8
2020-05-07 75.01 72.82 74.39 72.96 315900.0 72.51
2020-05-06 75.19 73.19 74.48 73.24 291400.0 72.79
2020-05-05 75.95 73.7 74.72 74.54 495300.0 73.88
2020-05-04 74.36 71.92 74.36 74.0 562400.0 73.34
2020-05-01 75.8 74.04 75.11 75.46 364600.0 74.79
2020-04-30 80.6 77.04 80.56 77.08 473000.0 76.4
2020-04-29 83.66 80.23 81.43 81.84 684900.0 81.11
2020-04-28 82.28 78.23 80.59 78.46 482100.0 77.76
2020-04-27 81.07 75.31 75.64 79.29 632500.0 78.59
2020-04-24 78.55 74.01 76.03 77.65 533000.0 76.96
2020-04-23 78.61 75.14 77.25 77.03 317100.0 76.35
2020-04-22 78.26 75.52 77.55 76.04 422400.0 75.37
2020-04-21 79.33 76.41 78.2 76.62 482200.0 75.94
2020-04-20 82.25 79.57 81.97 80.16 328600.0 79.45
2020-04-17 83.72 80.22 81.51 83.5 483300.0 82.76
2020-04-16 78.79 74.82 76.52 78.33 428600.0 77.64
2020-04-15 77.76 75.27 76.02 76.85 415000.0 76.17
2020-04-14 80.8 78.59 80.14 78.96 354900.0 78.26
2020-04-13 83.36 78.11 83.36 78.57 218600.0 77.87
2020-04-09 84.76 78.72 80.4 84.29 270600.0 83.54
2020-04-08 79.56 75.25 76.38 78.48 410000.0 77.78
2020-04-07 81.37 75.74 79.61 75.88 503400.0 75.21
2020-04-06 76.33 71.29 71.56 75.72 458600.0 75.05
2020-04-03 74.09 66.86 73.32 67.95 351000.0 67.35
2020-04-02 75.82 71.16 74.06 73.07 360600.0 72.42
2020-04-01 76.51 72.1 75.82 73.33 329100.0 72.68
2020-03-31 81.44 78.63 81.19 79.42 298000.0 78.72
2020-03-30 82.67 77.96 79.88 82.09 402600.0 81.36
2020-03-27 82.95 76.51 81.94 79.74 456100.0 79.03
2020-03-26 84.36 78.56 79.4 83.47 310600.0 82.73
2020-03-25 81.61 69.76 72.26 78.39 417400.0 77.69
2020-03-24 73.03 68.11 69.89 72.2 370900.0 71.56
2020-03-23 67.32 62.03 66.03 66.97 693800.0 66.38
2020-03-20 75.89 65.51 75.89 66.98 727700.0 66.39
2020-03-19 74.2 65.67 70.06 74.1 626000.0 73.44
2020-03-18 72.53 63.95 70.1 70.58 943200.0 69.95
2020-03-17 76.22 69.4 75.54 75.56 646900.0 74.89
2020-03-16 81.48 73.19 78.99 74.0 755200.0 73.34
2020-03-13 87.77 81.05 85.42 87.77 649000.0 86.99
2020-03-12 91.98 78.83 80.0 81.55 918100.0 80.83
2020-03-11 98.06 90.86 98.05 91.58 685800.0 90.77
2020-03-10 100.61 92.53 97.19 100.46 687400.0 99.57
2020-03-09 100.83 94.86 100.56 94.97 609400.0 94.13
2020-03-06 106.68 102.33 106.68 105.21 395700.0 104.28
2020-03-05 110.53 107.35 109.13 109.07 354500.0 108.1
2020-03-04 111.2 105.45 105.45 111.13 432500.0 110.14
2020-03-03 107.04 103.22 103.93 104.5 384600.0 103.37
2020-03-02 104.08 98.65 100.78 103.97 443800.0 102.85
2020-02-28 102.61 97.89 100.49 100.15 878400.0 99.07
2020-02-27 105.12 100.75 102.15 103.05 675400.0 101.94
2020-02-26 106.43 102.77 106.21 103.62 569800.0 102.5
2020-02-25 108.8 104.84 106.98 105.59 758700.0 104.45
2020-02-24 111.46 101.95 103.99 106.16 832500.0 105.02
2020-02-21 107.05 105.48 105.88 106.45 323000.0 105.3
2020-02-20 106.82 104.06 104.06 106.33 276600.0 105.19
2020-02-19 106.54 104.35 105.42 104.35 302300.0 103.23
2020-02-18 105.23 103.7 104.08 105.02 379000.0 103.89