Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	151.43	152.11	146.25	146.58	1,431,933	-6.28(-4.11%)
Apr 28, 2022	148.77	153.48	148.19	152.86	826,707	+4.22(+2.84%)
Apr 27, 2022	149.74	151.30	148.43	148.63	968,120	-1.92(-1.28%)
Apr 26, 2022	152.67	153.66	150.22	150.56	763,508	-2.43(-1.59%)
Apr 25, 2022	156.78	156.81	150.53	152.98	862,317	-3.22(-2.06%)
Apr 22, 2022	157.43	158.40	155.17	156.21	1,043,923	-1.06(-0.67%)
Apr 21, 2022	159.78	160.92	157.14	157.26	990,857	-2.14(-1.34%)
Apr 20, 2022	157.96	160.90	157.49	159.40	823,910	+3.03(+1.93%)
Apr 19, 2022	154.96	156.56	154.24	156.38	612,052	+1.84(+1.19%)
Apr 18, 2022	158.01	159.00	153.63	154.53	667,491	-3.54(-2.24%)
Apr 14, 2022	159.65	160.47	157.99	158.07	611,667	-0.94(-0.59%)
Apr 13, 2022	160.34	160.73	158.32	159.01	867,885	-1.33(-0.83%)
Apr 12, 2022	160.77	162.79	160.07	160.34	816,743	-0.64(-0.40%)
Apr 11, 2022	161.72	162.50	159.82	160.98	918,253	-0.62(-0.38%)
Apr 08, 2022	162.72	165.41	161.34	161.60	812,665	-1.21(-0.74%)
Apr 07, 2022	161.61	163.40	159.44	162.81	863,803	+2.04(+1.27%)
Apr 06, 2022	159.38	161.19	158.99	160.76	942,506	+1.28(+0.81%)
Apr 05, 2022	158.46	160.44	158.34	159.48	915,879	+1.32(+0.84%)
Apr 04, 2022	160.13	160.33	156.61	158.16	638,607	-2.46(-1.53%)

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.