Armstrong World Industries Stock Price History
NYSE: AWIIndustrialsPlastic ProductsUSD
161.87-1.23 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AWI price history at a glance
The price history for Armstrong World Industries (AWI) on this page begins on October 16, 2006, when the stock closed at $39.45; it most recently closed at $161.87 on October 5, 2026. The highest price in this record is $206.08, reached on October 27, 2025; the latest close is 21.5% below that peak. Across the 19 complete calendar years in the table, AWI finished higher in 12 and lower in 7. Its best year was 2009 (+76.5%) and its worst was 2008 (-44.1%).
Over roughly 20 years the share price changed +310.3%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, AWI has lost 16.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $206.08
- Date of high
- Oct 27, 2025
- Low since 2006
- $9.42
- Date of low
- Mar 9, 2009
- 52-week high
- $206.08
- 52-week low
- $150.28
- Last close
- $161.87
AWI returns
1 week
-0.77%
1 month
-3.19%
3 months
+4.10%
6 months
-7.76%
Year to date
-15.30%
1 year
-16.85%
3 years
+128.79%
5 years
+64.47%
AWI price return, excluding dividends.
AWI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 161.87 | -17.77% |
| 2025 | 196.85 | +38.55% |
| 2024 | 142.08 | +44.51% |
| 2023 | 98.32 | +43.34% |
| 2022 | 68.59 | -40.93% |
| 2021 | 116.12 | +56.10% |
| 2020 | 74.39 | -22.44% |
| 2019 | 95.91 | +52.65% |
| 2018 | 62.83 | +3.77% |
| 2017 | 60.55 | +44.86% |
| 2016 | 41.80 | -8.59% |
| 2015 | 45.73 | -9.55% |
| 2014 | 50.56 | -13.13% |
| 2013 | 58.20 | +7.60% |
| 2012 | 54.09 | +23.30% |
| 2011 | 43.87 | +2.02% |
| 2010 | 43.00 | +10.45% |
| 2009 | 38.93 | +76.47% |
| 2008 | 22.06 | -44.08% |
| 2007 | 39.45 | -6.94% |
| 2006* | 42.39 | +7.45% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
AWI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 163.95 | 163.57 | 161.80 | 161.87 | -0.75% | |
| 159.89 | 163.92 | 159.96 | 163.10 | +0.48% | |
| 162.54 | 164.16 | 161.40 | 162.32 | -1.55% | |
| 164.70 | 166.45 | 163.90 | 164.87 | +0.86% | |
| 162.53 | 165.57 | 161.56 | 163.47 | +0.21% | |
| 164.91 | 165.41 | 163.08 | 163.12 | +0.27% | |
| 161.61 | 163.31 | 159.70 | 162.68 | +0.46% | |
| 163.80 | 163.86 | 161.93 | 161.93 | -0.71% | |
| 164.65 | 165.98 | 162.09 | 163.09 | -1.01% | |
| 161.98 | 165.19 | 161.31 | 164.75 | +1.19% | |
| 162.19 | 164.35 | 160.97 | 162.81 | +0.42% | |
| 163.84 | 164.96 | 160.35 | 162.13 | -1.12% | |
| 162.42 | 166.75 | 162.00 | 163.97 | +0.10% | |
| 165.62 | 165.82 | 161.84 | 163.81 | +1.19% | |
| 162.00 | 162.69 | 160.18 | 161.88 | +1.41% | |
| 159.39 | 160.41 | 157.74 | 159.63 | -0.16% | |
| 160.75 | 163.01 | 158.20 | 159.89 | +1.25% | |
| 161.39 | 161.39 | 157.22 | 157.92 | -1.36% | |
| 160.43 | 160.43 | 156.91 | 160.09 | -0.09% | |
| 161.57 | 163.61 | 160.09 | 160.23 | -2.22% | |
| 164.27 | 165.21 | 162.18 | 163.87 | +0.70% | |
| 166.58 | 166.83 | 161.10 | 162.73 | -2.68% | |
| 169.40 | 171.48 | 166.42 | 167.21 | -1.88% | |
| 172.67 | 172.67 | 170.32 | 170.41 | -1.68% | |
| 170.02 | 173.49 | 169.89 | 173.33 | +1.46% | |
| 171.16 | 173.09 | 167.67 | 170.84 | +1.02% | |
| 169.03 | 171.40 | 166.77 | 169.11 | +0.10% | |
| 171.62 | 173.48 | 167.76 | 168.94 | -2.11% | |
| 173.88 | 174.49 | 172.29 | 172.58 | -1.43% | |
| 175.87 | 177.34 | 173.50 | 175.09 | -0.26% | |
| 176.88 | 181.29 | 175.49 | 175.55 | -1.25% | |
| 180.59 | 181.93 | 177.78 | 177.78 | -1.13% | |
| 180.92 | 181.29 | 179.00 | 179.81 | +0.88% | |
| 179.12 | 180.98 | 177.45 | 178.25 | -0.16% | |
| 178.66 | 179.87 | 176.97 | 178.54 | +0.24% | |
| 176.20 | 179.66 | 175.95 | 178.11 | -0.27% | |
| 178.86 | 180.92 | 178.30 | 178.60 | +0.82% | |
| 179.72 | 179.72 | 176.49 | 177.15 | -1.13% | |
| 181.45 | 182.12 | 178.48 | 179.17 | -1.66% | |
| 181.09 | 182.27 | 180.40 | 182.20 | +0.29% | |
| 184.95 | 185.46 | 181.59 | 181.68 | -0.97% | |
| 186.30 | 186.64 | 181.15 | 183.46 | -1.74% | |
| 184.19 | 187.18 | 184.19 | 186.70 | +1.83% | |
| 185.08 | 185.08 | 181.89 | 183.35 | -1.17% | |
| 183.92 | 188.32 | 183.92 | 185.52 | +0.84% | |
| 185.41 | 186.68 | 183.62 | 183.97 | -1.13% | |
| 183.94 | 186.27 | 183.89 | 186.08 | +1.56% | |
| 179.00 | 183.77 | 179.00 | 183.22 | +2.10% | |
| 177.11 | 180.30 | 176.92 | 179.46 | +2.75% | |
| 173.32 | 174.90 | 172.48 | 174.66 | +0.17% | |
| 173.73 | 174.85 | 170.35 | 174.37 | -0.06% | |
| 175.31 | 178.91 | 171.19 | 174.48 | -2.33% | |
| 170.27 | 188.59 | 170.12 | 178.65 | +8.13% | |
| 162.22 | 167.02 | 162.04 | 165.22 | +2.81% | |
| 158.06 | 162.14 | 158.06 | 160.71 | +1.68% | |
| 156.60 | 158.77 | 155.61 | 158.05 | +0.49% | |
| 155.41 | 157.91 | 153.72 | 157.28 | +3.86% | |
| 152.38 | 153.29 | 151.04 | 151.43 | -0.52% | |
| 156.54 | 156.61 | 152.00 | 152.22 | -2.40% | |
| 160.31 | 162.26 | 155.51 | 155.97 | -2.93% | |
| 155.74 | 161.26 | 155.50 | 160.67 | +3.06% | |
| 155.25 | 158.18 | 155.12 | 155.90 | +0.24% | |
| 156.33 | 157.05 | 155.14 | 155.53 | -0.10% | |
| 155.46 | 157.47 | 154.53 | 155.69 | +0.12% | |
| 154.89 | 156.74 | 154.28 | 155.50 | +0.92% | |
| 152.49 | 154.49 | 151.78 | 154.09 | +1.42% | |
| 153.37 | 153.37 | 151.63 | 151.93 | -2.21% | |
| 158.67 | 160.10 | 154.16 | 155.36 | -2.66% | |
| 158.98 | 160.08 | 157.23 | 159.60 | +0.66% | |
| 159.04 | 159.28 | 156.22 | 158.56 | +0.26% | |
| 160.32 | 162.43 | 158.13 | 158.15 | -1.42% | |
| 160.33 | 160.77 | 158.64 | 160.42 | +0.60% | |
| 161.81 | 161.82 | 157.24 | 159.47 | -1.66% | |
| 161.60 | 162.48 | 160.11 | 162.16 | +0.43% | |
| 158.74 | 163.54 | 158.74 | 161.46 | +2.38% | |
| 155.26 | 159.06 | 154.11 | 157.70 | +1.76% | |
| 156.75 | 157.71 | 154.90 | 154.97 | -1.19% | |
| 156.84 | 158.00 | 154.99 | 156.84 | -0.66% | |
| 155.26 | 160.47 | 155.26 | 157.88 | +2.59% | |
| 157.27 | 160.04 | 153.14 | 153.89 | -2.60% | |
| 158.07 | 159.81 | 156.96 | 158.00 | +0.86% | |
| 155.59 | 160.73 | 155.54 | 156.66 | +1.59% | |
| 156.95 | 156.95 | 154.15 | 154.21 | -0.57% | |
| 153.72 | 155.36 | 151.77 | 155.09 | +1.91% | |
| 156.42 | 156.93 | 151.63 | 152.19 | -2.72% | |
| 153.25 | 156.69 | 153.25 | 156.45 | +2.87% | |
| 154.22 | 155.80 | 151.89 | 152.08 | -1.98% | |
| 150.28 | 156.32 | 150.28 | 155.15 | +1.57% | |
| 154.65 | 155.87 | 151.19 | 152.75 | -0.30% | |
| 152.64 | 154.54 | 151.22 | 153.21 | +0.24% | |
| 155.40 | 156.50 | 152.68 | 152.84 | -1.50% | |
| 156.45 | 157.69 | 152.72 | 155.17 | -1.73% | |
| 159.84 | 161.51 | 157.63 | 157.90 | -1.52% | |
| 158.44 | 161.35 | 157.64 | 160.34 | +0.36% | |
| 161.18 | 162.98 | 159.22 | 159.76 | +0.04% | |
| 158.26 | 161.25 | 157.91 | 159.70 | +1.45% | |
| 157.09 | 157.85 | 155.17 | 157.42 | +0.17% | |
| 155.72 | 158.02 | 153.89 | 157.15 | -0.13% | |
| 153.21 | 157.48 | 152.64 | 157.35 | +2.96% | |
| 156.29 | 156.29 | 151.98 | 152.83 | -3.20% | |
| 155.94 | 160.20 | 155.92 | 157.89 | +1.75% | |
| 159.42 | 159.56 | 155.09 | 155.17 | -3.22% | |
| 159.16 | 160.35 | 157.78 | 160.33 | +1.45% | |
| 158.53 | 159.10 | 156.49 | 158.04 | -0.67% | |
| 160.07 | 161.44 | 157.85 | 159.10 | -0.21% | |
| 160.90 | 161.63 | 159.18 | 159.43 | -1.44% | |
| 165.63 | 165.67 | 161.09 | 161.76 | -2.01% | |
| 167.46 | 168.55 | 163.76 | 165.08 | -0.69% | |
| 166.75 | 167.60 | 164.88 | 166.23 | +1.13% | |
| 164.31 | 165.60 | 164.09 | 164.38 | +0.46% | |
| 167.31 | 168.10 | 162.42 | 163.63 | -2.87% | |
| 170.99 | 171.25 | 167.85 | 168.46 | -1.13% | |
| 169.54 | 171.45 | 168.93 | 170.39 | +0.92% | |
| 171.98 | 174.65 | 167.85 | 168.84 | -0.59% | |
| 168.10 | 170.87 | 161.04 | 169.84 | -4.46% | |
| 177.04 | 181.81 | 176.11 | 177.76 | -0.29% | |
| 180.05 | 180.17 | 177.76 | 178.27 | -0.62% | |
| 177.53 | 180.72 | 177.43 | 179.38 | +1.49% | |
| 179.36 | 179.93 | 176.31 | 176.74 | -0.52% | |
| 181.37 | 182.55 | 176.87 | 177.66 | -1.63% | |
| 178.65 | 181.06 | 176.73 | 180.61 | +0.61% | |
| 175.23 | 181.52 | 175.23 | 179.52 | +3.43% | |
| 176.63 | 179.83 | 173.45 | 173.57 | -1.57% | |
| 178.51 | 178.51 | 175.47 | 176.33 | -1.60% | |
| 178.08 | 180.18 | 176.91 | 179.19 | +0.46% | |
| 174.12 | 178.48 | 173.27 | 178.37 | +1.65% | |
| 173.86 | 176.03 | 173.25 | 175.48 | +0.65% | |
| 171.72 | 175.12 | 171.39 | 174.35 | +0.91% | |
| 171.83 | 174.49 | 170.44 | 172.77 | +3.72% | |
| 165.15 | 168.41 | 165.15 | 166.58 | +0.29% | |
| 164.12 | 166.13 | 163.13 | 166.10 | +0.65% | |
| 163.51 | 166.99 | 161.21 | 165.03 | -0.42% | |
| 165.63 | 166.47 | 163.49 | 165.73 | +0.56% | |
| 162.22 | 166.07 | 159.53 | 164.80 | +3.17% | |
| 164.31 | 164.31 | 159.00 | 159.73 | -1.50% | |
| 164.35 | 165.31 | 162.12 | 162.17 | -1.70% | |
| 166.31 | 168.67 | 164.12 | 164.97 | -1.32% | |
| 167.41 | 167.80 | 164.47 | 167.18 | +0.95% | |
| 164.02 | 167.76 | 164.00 | 165.60 | -0.13% | |
| 167.49 | 169.76 | 165.70 | 165.81 | +1.19% | |
| 165.85 | 165.85 | 162.20 | 163.86 | -0.93% | |
| 167.98 | 169.44 | 161.44 | 165.39 | -2.69% | |
| 169.75 | 172.23 | 169.75 | 169.97 | -0.12% | |
| 168.69 | 170.68 | 168.02 | 170.17 | +1.61% | |
| 168.52 | 168.52 | 166.14 | 167.48 | +0.11% | |
| 166.08 | 167.64 | 164.73 | 167.30 | +1.41% | |
| 165.35 | 168.13 | 164.26 | 164.98 | -1.63% | |
| 166.40 | 167.90 | 163.67 | 167.72 | +0.79% | |
| 167.35 | 170.14 | 165.54 | 166.40 | -0.05% | |
| 165.96 | 167.73 | 163.29 | 166.48 | -1.05% | |
| 169.28 | 169.48 | 165.65 | 168.24 | -2.03% | |
| 168.09 | 173.01 | 164.53 | 171.72 | +1.06% | |
| 169.88 | 170.57 | 167.01 | 169.92 | +0.02% | |
| 172.39 | 173.47 | 166.26 | 169.88 | -1.23% | |
| 170.90 | 173.45 | 169.59 | 171.99 | -0.87% | |
| 172.22 | 175.52 | 170.68 | 173.50 | -1.18% | |
| 173.96 | 176.92 | 173.04 | 175.57 | +1.95% | |
| 174.31 | 175.59 | 168.30 | 172.21 | -1.20% | |
| 188.00 | 190.69 | 172.08 | 174.30 | -9.61% | |
| 198.49 | 198.50 | 191.43 | 192.83 | -3.06% | |
| 196.51 | 202.19 | 196.51 | 198.92 | +1.24% | |
| 195.79 | 198.25 | 195.06 | 196.49 | -0.09% | |
| 198.91 | 201.16 | 196.44 | 196.67 | -0.78% | |
| 200.00 | 200.24 | 197.39 | 198.22 | -1.03% | |
| 196.12 | 201.60 | 196.12 | 200.28 | +1.70% | |
| 202.78 | 205.70 | 196.33 | 196.94 | -1.99% | |
| 203.62 | 206.05 | 200.70 | 200.93 | -1.09% | |
| 199.90 | 203.35 | 199.90 | 203.15 | +1.65% | |
| 199.54 | 202.00 | 198.11 | 199.86 | +0.81% | |
| 195.20 | 199.35 | 194.72 | 198.25 | +2.33% | |
| 191.01 | 194.00 | 191.01 | 193.74 | +1.43% | |
| 188.01 | 191.32 | 187.47 | 191.00 | +1.84% | |
| 185.99 | 190.19 | 185.00 | 187.55 | +0.41% | |
| 184.50 | 186.80 | 184.00 | 186.78 | +1.65% | |
| 182.60 | 185.32 | 181.90 | 183.74 | -0.21% | |
| 183.85 | 185.56 | 182.06 | 184.12 | +0.28% | |
| 185.12 | 186.44 | 182.50 | 183.61 | -1.06% | |
| 187.48 | 187.91 | 184.99 | 185.58 | -0.94% | |
| 186.95 | 189.29 | 185.37 | 187.35 | +0.04% | |
| 188.03 | 189.97 | 185.34 | 187.28 | -0.93% | |
| 192.41 | 192.41 | 186.53 | 189.04 | -0.51% | |
| 189.56 | 192.68 | 187.40 | 190.00 | +0.96% | |
| 194.01 | 195.51 | 187.77 | 188.20 | -4.04% | |
| 197.50 | 198.50 | 195.59 | 196.12 | -0.19% | |
| 197.45 | 199.43 | 196.23 | 196.50 | +0.38% | |
| 198.50 | 200.24 | 195.03 | 195.76 | -1.79% | |
| 198.39 | 200.43 | 197.09 | 199.33 | +0.46% | |
| 200.27 | 201.92 | 193.13 | 198.41 | -1.05% | |
| 197.44 | 201.08 | 197.00 | 200.51 | +2.44% | |
| 189.39 | 195.80 | 189.00 | 195.73 | +3.35% | |
| 195.44 | 198.68 | 189.03 | 189.39 | -3.07% | |
| 199.89 | 199.89 | 189.43 | 195.38 | -2.80% | |
| 195.80 | 203.30 | 195.80 | 201.00 | +2.11% | |
| 190.92 | 196.91 | 189.08 | 196.85 | +3.01% | |
| 192.41 | 192.41 | 189.51 | 191.10 | -0.62% | |
| 191.43 | 192.78 | 191.43 | 192.30 | +0.08% | |
| 192.41 | 192.41 | 190.55 | 192.15 | -0.05% | |
| 191.15 | 192.52 | 190.15 | 192.25 | +0.46% | |
| 191.13 | 191.56 | 190.03 | 191.37 | +0.43% | |
| 188.44 | 191.76 | 188.11 | 190.56 | +0.70% | |
| 187.02 | 191.24 | 187.02 | 189.23 | +1.62% | |
| 184.67 | 186.98 | 184.67 | 186.21 | +0.12% | |
| 186.75 | 189.56 | 185.23 | 185.98 | +0.75% | |
| 183.91 | 186.17 | 183.03 | 184.60 | -0.03% | |
| 185.11 | 185.11 | 183.24 | 184.66 | -0.08% | |
| 187.08 | 187.08 | 183.87 | 184.80 | -0.81% | |
| 188.58 | 188.58 | 184.28 | 186.31 | -0.65% | |
| 186.11 | 187.74 | 185.05 | 187.53 | +1.69% | |
| 182.62 | 186.21 | 182.42 | 184.41 | +1.28% | |
| 183.63 | 185.29 | 181.69 | 182.08 | -1.16% | |
| 184.11 | 184.70 | 182.35 | 184.22 | +0.19% | |
| 185.12 | 186.23 | 183.06 | 183.87 | -0.60% | |
| 187.34 | 187.70 | 184.82 | 184.98 | -1.52% | |
| 189.18 | 190.35 | 185.91 | 187.84 | -0.24% | |
| 189.82 | 191.00 | 187.65 | 188.29 | -0.48% | |
| 187.93 | 192.11 | 187.34 | 189.20 | -0.28% | |
| 190.94 | 192.42 | 189.50 | 189.74 | -0.56% | |
| 189.21 | 193.66 | 189.21 | 190.80 | +0.52% | |
| 186.42 | 190.85 | 184.72 | 189.81 | +2.43% | |
| 182.94 | 185.87 | 182.94 | 185.31 | +1.31% | |
| 181.91 | 185.94 | 180.82 | 182.91 | +1.38% | |
| 181.38 | 184.11 | 179.84 | 180.42 | +0.14% | |
| 180.73 | 182.21 | 180.08 | 180.17 | +0.15% | |
| 179.53 | 182.61 | 177.96 | 179.90 | +0.02% | |
| 183.00 | 183.47 | 179.02 | 179.87 | -1.53% | |
| 184.26 | 184.67 | 181.92 | 182.66 | -1.04% | |
| 188.20 | 189.44 | 184.03 | 184.58 | -2.08% | |
| 188.81 | 191.38 | 188.37 | 188.51 | -0.11% | |
| 188.81 | 190.48 | 187.03 | 188.71 | +0.24% | |
| 189.76 | 190.47 | 187.92 | 188.26 | -0.24% | |
| 185.90 | 189.27 | 185.19 | 188.71 | +0.87% | |
| 190.92 | 191.53 | 186.99 | 187.08 | -2.32% | |
| 189.50 | 192.30 | 189.10 | 191.53 | +0.82% | |
| 192.61 | 192.61 | 189.07 | 189.97 | -1.36% | |
| 189.84 | 192.62 | 188.66 | 192.58 | +1.13% | |
| 190.50 | 191.38 | 189.97 | 190.43 | -0.39% | |
| 191.77 | 194.40 | 189.80 | 191.18 | -0.42% | |
| 193.57 | 195.93 | 190.43 | 191.99 | -0.83% | |
| 198.04 | 202.48 | 188.73 | 193.59 | -4.47% | |
| 203.45 | 206.08 | 202.36 | 202.64 | -0.33% | |
| 204.43 | 205.60 | 203.08 | 203.32 | +0.11% | |
| 201.24 | 203.73 | 200.11 | 203.09 | +0.91% | |
| 204.03 | 204.89 | 201.02 | 201.26 | -1.20% | |
| 200.89 | 205.97 | 200.39 | 203.71 | +1.24% | |
| 201.27 | 201.75 | 199.01 | 201.22 | +1.00% | |
| 198.14 | 199.42 | 197.20 | 199.22 | +0.57% | |
| 201.78 | 201.78 | 196.76 | 198.09 | -1.63% | |
| 199.13 | 202.07 | 199.13 | 201.37 | +1.27% | |
| 195.25 | 200.75 | 195.06 | 198.84 | +1.53% | |
| 194.94 | 198.06 | 194.87 | 195.85 | +1.16% | |
| 195.53 | 197.58 | 193.41 | 193.61 | -0.55% | |
| 198.58 | 198.58 | 194.68 | 194.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AWI chart for longer ranges.