Indicators

American Water Works (NY: AWK )

133.70 -1.04 (-0.77%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	115.20	116.77	111.97	114.79	4,297,135	-3.82(-3.22%)
Feb 27, 2020	123.24	124.75	118.56	118.61	1,376,502	-4.88(-3.95%)
Feb 26, 2020	123.41	125.25	123.08	123.49	1,205,057	-0.05(-0.04%)
Feb 25, 2020	126.90	127.03	123.24	123.54	1,138,189	-3.19(-2.52%)
Feb 24, 2020	127.03	127.87	126.19	126.73	1,313,657	-1.15(-0.90%)
Feb 21, 2020	127.55	128.23	127.28	127.88	1,316,676	+0.44(+0.34%)
Feb 20, 2020	128.40	128.72	126.71	127.45	1,101,442	-1.30(-1.01%)
Feb 19, 2020	129.09	131.23	128.32	128.75	1,388,265	-0.52(-0.40%)
Feb 18, 2020	130.27	130.48	129.27	129.27	1,592,681	-0.06(-0.04%)
Feb 14, 2020	127.65	129.63	127.18	129.32	1,175,442	+2.20(+1.73%)
Feb 13, 2020	125.96	127.38	125.82	127.12	877,089	+1.16(+0.92%)
Feb 12, 2020	124.87	126.34	124.85	125.96	1,073,003	+0.33(+0.27%)
Feb 11, 2020	125.81	126.23	125.41	125.63	804,511	+0.12(+0.10%)
Feb 10, 2020	125.04	125.82	124.80	125.51	1,508,172	+0.70(+0.56%)
Feb 07, 2020	126.13	126.36	124.75	124.80	1,010,723	-0.51(-0.41%)
Feb 06, 2020	124.96	125.58	124.54	125.31	720,759	+0.40(+0.32%)
Feb 05, 2020	124.44	125.47	124.01	124.91	998,401	+0.21(+0.17%)
Feb 04, 2020	125.73	126.52	124.68	124.70	1,289,984	-1.55(-1.23%)

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.