Indicators

American Water Works (NY: AWK )

133.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.15	26.60	25.95	26.56	4,390,231	+0.43(+1.63%)
Feb 28, 2012	26.48	26.50	26.04	26.13	1,704,071	-0.13(-0.50%)
Feb 27, 2012	26.12	26.64	26.09	26.26	1,445,209	-0.02(-0.06%)
Feb 24, 2012	26.36	26.45	26.01	26.28	1,403,530	-0.15(-0.59%)
Feb 23, 2012	26.04	26.53	25.89	26.43	924,320	+0.36(+1.37%)
Feb 22, 2012	25.99	26.19	25.89	26.08	770,048	+0.12(+0.48%)
Feb 21, 2012	26.20	26.27	25.91	25.95	994,288	-0.25(-0.95%)
Feb 17, 2012	26.55	26.70	26.19	26.20	1,204,753	-0.22(-0.82%)
Feb 16, 2012	26.07	26.46	26.05	26.42	830,258	+0.33(+1.28%)
Feb 15, 2012	26.34	26.52	25.88	26.08	1,577,671	-0.24(-0.91%)
Feb 14, 2012	26.32	26.38	26.10	26.32	996,216	+0.02(+0.09%)
Feb 13, 2012	26.39	26.64	26.28	26.30	1,083,475	-0.03(-0.12%)
Feb 10, 2012	26.52	26.59	26.19	26.33	800,639	-0.22(-0.85%)
Feb 09, 2012	26.71	26.72	26.46	26.56	1,079,323	-0.15(-0.55%)
Feb 08, 2012	26.67	26.86	26.53	26.70	1,197,390	+0.14(+0.53%)
Feb 07, 2012	26.06	26.63	25.96	26.57	1,017,575	+0.33(+1.24%)
Feb 06, 2012	26.22	26.32	26.03	26.24	663,422	-0.03(-0.12%)
Feb 03, 2012	26.26	26.34	26.10	26.27	873,880	+0.16(+0.59%)
Feb 02, 2012	26.15	26.26	25.85	26.12	1,632,913	+0.02(+0.09%)

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.