U.S. markets closed

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
114.12-0.76 (-0.66%)
Al cierre: 04:00PM EDT
114.12 0.00 (0.00%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024115.04116.72113.50114.12114.12347,300
30 abr 2024114.17120.92113.23114.88114.88696,500
29 abr 2024116.94119.69116.94118.85118.85603,100
26 abr 2024116.19117.63116.19116.98116.98203,400
25 abr 2024114.60116.33113.66115.76115.76181,200
24 abr 2024116.64117.75115.14115.96115.96282,100
23 abr 2024115.18116.80115.18116.50116.50270,000
22 abr 2024114.93115.46113.40114.70114.70292,200
19 abr 2024114.07115.42113.52113.98113.98223,300
18 abr 2024115.40115.84113.47113.85113.85200,800
17 abr 2024116.50116.50113.76114.69114.69258,500
16 abr 2024116.17116.17114.92115.65115.65222,100
15 abr 2024118.38118.78115.96116.50116.50226,800
12 abr 2024118.00118.85116.83117.19117.19303,700
11 abr 2024119.32119.32118.26118.62118.62274,800
10 abr 2024117.89119.93117.65118.74118.74500,400
09 abr 2024121.20121.63118.79119.98119.98296,400
08 abr 2024122.08122.13121.16121.34121.34497,900
05 abr 2024120.16121.78120.16121.65121.65597,900
04 abr 2024123.58124.00120.14120.40120.40339,900
03 abr 2024120.39122.73120.39122.55122.551,091,800
02 abr 2024122.18122.19119.97120.39120.39439,600
01 abr 2024124.77124.77123.05123.24123.24351,100
28 mar 2024124.54125.16124.10124.22124.22355,300
27 mar 2024123.90124.67123.90124.47124.47283,600
26 mar 2024123.27123.96123.06123.39123.39302,500
25 mar 2024124.55124.86123.24123.41123.41345,800
22 mar 2024125.05125.56123.81124.57124.57282,500
21 mar 2024123.87125.45123.32124.75124.75836,400
20 mar 2024123.81124.65122.42122.79122.79584,500
19 mar 2024122.09124.16121.82123.76123.76325,500
18 mar 2024122.82123.70121.77121.91121.91305,700
15 mar 2024120.94122.54120.94122.38122.38715,900
14 mar 2024120.98122.08120.23121.54121.54403,000
13 mar 2024121.76123.06121.44121.66121.66367,800
12 mar 2024120.67122.10120.59121.72121.72261,800
11 mar 2024121.31121.31119.71120.67120.67347,100
08 mar 2024123.13123.22121.32122.11122.11225,100
07 mar 2024122.46123.14121.83122.39122.39226,500
06 mar 2024121.06122.27120.73121.58121.58201,200
05 mar 2024120.94121.53119.73120.19120.19229,100
04 mar 2024121.09122.68121.09121.56121.56339,300
01 mar 2024120.41121.39119.61120.94120.94443,500
29 feb 2024121.75122.78120.52120.61120.61848,000
28 feb 2024122.28123.72121.64121.75121.75337,200
28 feb 20240.28 Dividendo
27 feb 2024123.06123.82122.34123.21122.93363,300
26 feb 2024122.17122.87121.60122.43122.15319,300
23 feb 2024121.21122.83121.03122.37122.09358,300
22 feb 2024119.11120.97118.58120.65120.38472,800
21 feb 2024118.18119.94117.42119.06118.79685,400
20 feb 2024113.41117.45110.31117.45117.181,247,200
16 feb 2024104.79106.77104.77105.09104.85708,700
15 feb 2024105.45106.07104.53105.93105.69299,600
14 feb 2024104.93105.51104.26105.07104.83318,600
13 feb 2024102.75104.50101.73103.79103.55392,600
12 feb 2024104.85106.45104.56105.51105.27333,700
09 feb 2024104.43105.39103.81104.85104.61303,200
08 feb 2024104.06105.00103.36104.61104.37505,500
07 feb 2024101.87103.46101.84102.95102.72249,900
06 feb 2024100.33101.10100.33100.78100.55171,400
05 feb 2024101.26101.4299.63100.67100.44243,300
02 feb 2024101.13103.44100.55102.27102.04263,800
01 feb 202499.92102.2599.31102.25102.02233,300
31 ene 2024100.26101.6199.1199.2198.98261,400
30 ene 202499.84101.0899.63100.71100.48199,800
29 ene 202498.47100.4298.47100.25100.02338,100
26 ene 202498.4498.8497.7798.7098.48217,100
25 ene 202497.7398.2997.4798.1697.94228,100
24 ene 202498.9398.9396.6996.7596.53162,300
23 ene 2024100.50101.6998.1798.2798.05233,600
22 ene 2024100.35101.29100.31100.64100.41256,200
19 ene 202498.7699.5597.6599.4999.26253,000
18 ene 202498.5698.8297.6198.6398.41284,500
17 ene 202498.0299.1397.8797.8897.66260,200
16 ene 202498.0098.8197.6298.6298.40260,200
12 ene 2024100.07100.0798.1398.5998.37337,400
11 ene 202499.77100.4399.2299.6299.39409,100
10 ene 2024100.00100.8199.52100.45100.22312,900
09 ene 202497.6999.7397.5099.1598.92371,500
08 ene 202497.7698.8897.5998.5398.31443,300
05 ene 202495.5597.8795.2497.6397.41387,000
04 ene 202495.6696.4795.5595.6295.40576,900
03 ene 202496.7197.3295.2995.4595.23379,300
02 ene 202497.1898.3697.0497.5897.36277,700
29 dic 202398.8499.5498.2798.3298.10270,500
28 dic 202399.2999.3798.6199.2599.02304,000
27 dic 202399.2699.7599.0099.2599.02198,500
26 dic 202398.9499.6198.8998.9798.75259,400
22 dic 202399.0799.2798.3199.0598.82308,500
21 dic 202398.3698.5797.5998.5498.32265,800
20 dic 202397.8799.1797.3597.3897.16505,600
19 dic 202397.8398.3296.3198.3298.10448,800
18 dic 202398.3698.7197.0497.1996.97656,500
15 dic 202397.4299.4897.4298.9298.708,415,100
14 dic 202396.4499.0296.1097.9897.76786,400
13 dic 202394.6296.1393.2294.8594.63857,900
12 dic 202393.2495.1192.9494.6094.39608,200
11 dic 202392.4693.4192.2993.2493.03564,200
08 dic 202392.0793.6292.0692.2692.05578,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...