Italia markets close in 1 hour 52 minutes

Armstrong World Industries, Inc. (AWI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,05+1,12 (+0,99%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024112,90114,24112,16114,05114,05175.631
14 giu 2024113,91114,78112,19112,93112,93178.700
13 giu 2024114,54115,35113,07115,02115,02232.800
12 giu 2024116,23117,60114,26114,78114,78303.900
11 giu 2024114,37114,99112,57114,07114,07160.300
10 giu 2024112,44114,97112,01114,51114,51277.900
07 giu 2024114,40114,94112,93113,30113,30221.400
06 giu 2024116,10116,42113,99115,17115,17398.500
05 giu 2024114,46115,81113,80115,73115,73266.900
04 giu 2024115,24116,61113,70113,80113,80316.200
03 giu 2024116,70116,70114,36115,81115,81264.600
31 mag 2024116,15116,56113,72115,80115,80189.300
30 mag 2024114,86116,16114,86115,85115,85242.400
29 mag 2024115,35116,75114,36114,84114,84258.400
28 mag 2024116,76116,76115,19115,58115,58228.700
24 mag 2024116,15116,84115,56116,75116,75161.200
23 mag 2024115,58116,21114,27115,45115,45313.500
22 mag 2024114,10115,45114,10114,88114,88305.500
21 mag 2024114,83115,13114,50114,92114,9285.100
20 mag 2024114,00114,98113,83114,75114,75150.400
17 mag 2024114,93115,60113,30113,87113,87410.200
16 mag 2024116,90117,18113,93114,28114,28376.200
15 mag 2024118,32118,75116,79117,05117,05248.200
14 mag 2024116,92117,63116,74117,48117,48137.500
13 mag 2024117,99118,24116,36116,43116,43193.600
10 mag 2024117,40118,11116,96117,60117,60173.200
09 mag 2024116,32117,61116,00117,55117,55240.300
08 mag 2024115,93116,59115,71116,28116,28131.100
07 mag 2024116,21117,43116,21116,28116,28189.800
06 mag 2024116,04116,99115,81116,80116,80188.200
03 mag 2024116,83117,25115,06115,61115,61280.100
02 mag 2024115,26115,77113,63115,17115,17466.200
01 mag 2024115,04116,72113,50114,12114,12347.300
30 apr 2024114,17120,92113,23114,88114,88696.500
29 apr 2024116,94119,69116,94118,85118,85603.100
26 apr 2024116,19117,63116,19116,98116,98203.400
25 apr 2024114,60116,33113,66115,76115,76181.200
24 apr 2024116,64117,75115,14115,96115,96282.100
23 apr 2024115,18116,80115,18116,50116,50270.000
22 apr 2024114,93115,46113,40114,70114,70292.200
19 apr 2024114,07115,42113,52113,98113,98223.300
18 apr 2024115,40115,84113,47113,85113,85200.800
17 apr 2024116,50116,50113,76114,69114,69258.500
16 apr 2024116,17116,17114,92115,65115,65222.100
15 apr 2024118,38118,78115,96116,50116,50226.800
12 apr 2024118,00118,85116,83117,19117,19303.700
11 apr 2024119,32119,32118,26118,62118,62274.800
10 apr 2024117,89119,93117,65118,74118,74500.400
09 apr 2024121,20121,63118,79119,98119,98296.400
08 apr 2024122,08122,13121,16121,34121,34497.900
05 apr 2024120,16121,78120,16121,65121,65597.900
04 apr 2024123,58124,00120,14120,40120,40339.900
03 apr 2024120,39122,73120,39122,55122,551.091.800
02 apr 2024122,18122,19119,97120,39120,39439.600
01 apr 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 gen 2024100,26101,6199,1199,2198,98261.400
30 gen 202499,84101,0899,63100,71100,48199.800
29 gen 202498,47100,4298,47100,25100,02338.100
26 gen 202498,4498,8497,7798,7098,48217.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...