Indicators

American Water Works (NY: AWK )

125.95 +0.83 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.44	14.03	13.13	13.89	850,797	+0.53(+4.00%)
Mar 30, 2009	13.31	13.47	12.98	13.36	676,578	-0.01(-0.05%)
Mar 26, 2009	13.36	13.37	13.18	13.36	381,469	+0.09(+0.71%)
Mar 25, 2009	13.06	13.37	13.02	13.27	298,771	+0.21(+1.60%)
Mar 24, 2009	13.04	13.60	12.96	13.06	576,033	+0.03(+0.22%)
Mar 23, 2009	13.12	13.20	12.95	13.03	562,833	-0.25(-1.85%)
Mar 20, 2009	13.35	13.57	13.08	13.28	496,516	-0.03(-0.22%)
Mar 19, 2009	13.65	13.74	12.90	13.31	640,940	-0.14(-1.07%)
Mar 18, 2009	13.08	13.63	12.65	13.45	836,119	+0.27(+2.08%)
Mar 17, 2009	13.78	13.78	13.00	13.18	517,384	-0.55(-4.00%)
Mar 16, 2009	13.23	14.08	13.13	13.73	1,070,242	+0.61(+4.68%)
Mar 13, 2009	12.12	13.25	12.12	13.11	0	+1.12(+9.33%)
Mar 12, 2009	12.11	12.27	11.86	11.99	482,871	-0.07(-0.60%)
Mar 11, 2009	12.05	12.22	11.92	12.07	324,376	+0.13(+1.09%)
Mar 10, 2009	12.19	12.30	11.80	11.94	635,575	-0.09(-0.78%)
Mar 09, 2009	12.01	12.46	11.71	12.03	769,241	-0.12(-0.95%)
Mar 06, 2009	12.41	12.66	11.95	12.14	0	-0.10(-0.82%)
Mar 05, 2009	12.20	12.41	12.10	12.25	544,742	-0.16(-1.28%)
Mar 04, 2009	12.29	12.60	12.09	12.40	585,789	-0.47(-3.65%)

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.