AWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	185.12	186.23	183.06	183.87	183.87	-0.60%	280,442
Dec 4, 2025	187.34	187.70	184.82	184.98	184.98	-1.52%	261,360
Dec 3, 2025	189.18	190.35	185.91	187.84	187.84	-0.24%	353,577
Dec 2, 2025	189.82	191.00	187.65	188.29	188.29	-0.48%	248,511
Dec 1, 2025	187.93	192.11	187.34	189.20	189.20	-0.28%	305,029
Nov 28, 2025	190.94	192.42	189.50	189.74	189.74	-0.56%	130,137
Nov 26, 2025	189.21	193.66	189.21	190.80	190.80	0.52%	395,726
Nov 25, 2025	186.42	190.85	184.72	189.81	189.81	2.43%	293,928
Nov 24, 2025	182.94	185.87	182.94	185.31	185.31	1.31%	310,247
Nov 21, 2025	181.91	185.94	180.82	182.91	182.91	1.38%	446,567
Nov 20, 2025	181.38	184.11	179.84	180.42	180.42	0.14%	235,195
Nov 19, 2025	180.73	182.21	180.08	180.17	180.17	0.15%	282,914
Nov 18, 2025	179.53	182.61	177.96	179.90	179.90	0.02%	378,722
Nov 17, 2025	183.00	183.47	179.02	179.87	179.87	-1.53%	312,189
Nov 14, 2025	184.26	184.67	181.92	182.66	182.66	-1.04%	321,164
Nov 13, 2025	188.20	189.44	184.03	184.58	184.58	-2.08%	268,089
Nov 12, 2025	188.81	191.38	188.37	188.51	188.51	-0.11%	485,291
Nov 11, 2025	188.81	190.48	187.03	188.71	188.71	0.24%	240,185
Nov 10, 2025	189.76	190.47	187.92	188.26	188.26	-0.24%	323,239
Nov 7, 2025	185.90	189.27	185.19	188.71	188.71	0.87%	367,929
Nov 6, 2025	190.92	191.53	186.99	187.08	187.08	-2.32%	276,626
Nov 5, 2025	189.50	192.30	189.10	191.53	191.19	0.82%	294,779
Nov 4, 2025	192.61	192.61	189.07	189.97	189.63	-1.36%	326,365
Nov 3, 2025	189.84	192.62	188.66	192.58	192.24	1.13%	561,802
Oct 31, 2025	190.50	191.38	189.97	190.43	190.09	-0.39%	303,603
Oct 30, 2025	191.77	194.40	189.80	191.18	190.84	-0.42%	443,122
Oct 29, 2025	193.57	195.93	190.43	191.99	191.65	-0.83%	442,337
Oct 28, 2025	198.04	202.48	188.73	193.59	193.25	-4.47%	842,160
Oct 27, 2025	203.45	206.08	202.36	202.64	202.28	-0.33%	385,120
Oct 24, 2025	204.43	205.60	203.08	203.32	202.96	0.11%	167,370
Oct 23, 2025	201.24	203.73	200.11	203.09	202.73	0.91%	242,093
Oct 22, 2025	204.03	204.89	201.02	201.26	200.90	-1.20%	149,302
Oct 21, 2025	200.89	205.97	200.39	203.71	203.35	1.24%	230,752
Oct 20, 2025	201.27	201.75	199.01	201.22	200.86	1.00%	162,894
Oct 17, 2025	198.14	199.42	197.20	199.22	198.87	0.57%	207,638
Oct 16, 2025	201.78	201.78	196.76	198.09	197.74	-1.63%	211,760
Oct 15, 2025	199.13	202.07	199.13	201.37	201.01	1.27%	318,542
Oct 14, 2025	195.25	200.75	195.06	198.84	198.49	1.53%	319,820
Oct 13, 2025	194.94	198.06	194.87	195.85	195.50	1.16%	188,356
Oct 10, 2025	195.53	197.58	193.41	193.61	193.27	-0.55%	288,175
Oct 9, 2025	198.58	198.58	194.68	194.68	194.34	-1.83%	229,572
Oct 8, 2025	197.51	199.16	195.25	198.30	197.95	0.63%	258,063
Oct 7, 2025	200.12	201.72	195.38	197.05	196.70	-1.44%	288,030
Oct 6, 2025	198.53	200.11	196.25	199.92	199.57	1.60%	409,796
Oct 3, 2025	196.23	198.01	195.46	196.77	196.42	0.31%	431,722
Oct 2, 2025	195.83	197.89	195.09	196.16	195.81	0.07%	342,306
Oct 1, 2025	195.05	196.86	194.61	196.02	195.67	0.01%	209,912
Sep 30, 2025	193.70	196.33	193.69	196.01	195.66	1.18%	203,235
Sep 29, 2025	195.74	195.74	192.59	193.73	193.39	-0.13%	239,068
Sep 26, 2025	193.43	195.39	192.93	193.98	193.64	0.94%	174,331