Indicators

American Water Works (NY: AWK )

132.87 +1.05 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	150.55	154.38		154.07	1,008,643	+2.84(+1.88%)
Jan 28, 2022	149.73	151.22	146.94	151.24	942,774	+1.62(+1.08%)
Jan 27, 2022	150.32	152.74	149.15	149.62	961,537	+0.57(+0.39%)
Jan 26, 2022	150.86	152.80	148.10	149.04	1,137,872	-1.39(-0.92%)
Jan 25, 2022	151.18	153.19	148.94	150.43	1,197,019	-2.67(-1.75%)
Jan 24, 2022	154.07	155.83	148.75	153.11	1,479,528	-1.53(-0.99%)
Jan 21, 2022	157.22	158.42	154.44	154.64	950,128	-1.26(-0.81%)
Jan 20, 2022	154.80	157.81	152.86	155.90	1,113,901	+1.61(+1.04%)
Jan 19, 2022	154.83	157.46	154.04	154.28	981,980	-0.95(-0.61%)
Jan 18, 2022	154.30	156.88	153.03	155.23	1,217,803	-1.50(-0.95%)
Jan 14, 2022				156.73	0	-4.33(-2.69%)
Jan 13, 2022	162.06	163.21	160.52	161.06	896,339	-1.04(-0.64%)
Jan 12, 2022	160.46	162.51	158.58	162.10	901,629	+0.83(+0.52%)
Jan 11, 2022	163.06	163.93	158.98	161.27	792,611	-1.65(-1.01%)
Jan 10, 2022	165.46	165.72	160.16	162.92	1,129,280	-3.32(-2.00%)
Jan 07, 2022	165.61	167.16	163.88	166.24	1,252,099	-1.72(-1.03%)
Jan 06, 2022	170.19	171.41	167.48	167.97	1,103,653	-2.68(-1.57%)
Jan 05, 2022	169.88	172.75	169.84	170.65	1,183,023	-1.26(-0.74%)
Jan 04, 2022	176.32	177.05	171.90	171.91	1,189,435	-4.52(-2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.