Indicators

American Water Works (NY: AWK )

135.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.83	24.88	24.51	24.51	570,727	-0.25(-0.99%)
Dec 29, 2011	24.54	24.81	24.54	24.76	1,144,061	+0.25(+1.00%)
Dec 28, 2011	25.01	25.11	24.48	24.51	1,213,895	-0.53(-2.12%)
Dec 27, 2011	24.73	25.22	24.69	25.05	902,027	+0.35(+1.43%)
Dec 23, 2011	24.54	24.77	24.48	24.69	855,917	+0.22(+0.91%)
Dec 21, 2011	24.24	24.51	24.12	24.47	1,140,600	+0.30(+1.24%)
Dec 20, 2011	24.06	24.31	24.06	24.17	1,340,957	+0.35(+1.45%)
Dec 19, 2011	24.04	24.24	23.79	23.82	1,272,783	-0.23(-0.96%)
Dec 16, 2011	23.80	24.18	23.75	24.05	3,587,154	+0.26(+1.10%)
Dec 15, 2011	23.42	23.95	23.34	23.79	1,203,311	+0.42(+1.81%)
Dec 14, 2011	23.81	23.86	23.35	23.37	1,437,769	-0.45(-1.87%)
Dec 13, 2011	24.01	24.14	23.75	23.81	1,381,434	-0.05(-0.23%)
Dec 12, 2011	23.84	24.02	23.70	23.87	1,226,879	-0.05(-0.19%)
Dec 09, 2011	23.93	23.99	23.68	23.91	1,119,903	+0.08(+0.32%)
Dec 08, 2011	23.80	24.14	23.74	23.84	1,449,308	-0.08(-0.32%)
Dec 07, 2011	24.27	24.27	23.84	23.91	1,128,095	-0.44(-1.80%)
Dec 06, 2011	24.38	24.43	24.18	24.35	857,110	+0.02(+0.06%)
Dec 05, 2011	24.41	24.47	24.18	24.34	1,303,210	+0.18(+0.76%)
Dec 02, 2011	24.34	24.41	24.04	24.15	1,066,399	-0.01(-0.03%)

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.