Indicators

American Water Works (NY: AWK )

133.12 -0.01 (-0.01%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.90	26.95	26.55	26.71	1,518,104	-0.27(-0.98%)
Apr 27, 2012	26.72	27.04	26.66	26.98	704,102	+0.25(+0.93%)
Apr 26, 2012	26.46	26.76	26.37	26.73	748,403	+0.20(+0.73%)
Apr 25, 2012	26.43	26.55	26.27	26.53	703,661	+0.27(+1.01%)
Apr 24, 2012	25.97	26.27	25.95	26.27	1,058,365	+0.40(+1.54%)
Apr 23, 2012	26.16	26.23	25.73	25.87	1,006,952	-0.48(-1.81%)
Apr 20, 2012	26.08	26.44	26.03	26.34	1,038,794	+0.35(+1.35%)
Apr 19, 2012	26.01	26.16	25.88	25.99	690,354	-0.02(-0.06%)
Apr 18, 2012	25.84	26.25	25.60	26.01	1,573,946	+0.16(+0.60%)
Apr 17, 2012	25.65	25.97	25.57	25.85	1,178,776	+0.23(+0.91%)
Apr 16, 2012	25.60	25.77	25.55	25.62	1,386,409	+0.02(+0.06%)
Apr 13, 2012	25.84	26.02	25.59	25.60	1,149,462	-0.25(-0.96%)
Apr 12, 2012	25.66	25.87	25.55	25.85	600,184	+0.21(+0.82%)
Apr 11, 2012	25.81	25.90	25.62	25.64	1,033,112	+0.02(+0.09%)
Apr 10, 2012	25.97	26.03	25.50	25.62	1,328,584	-0.33(-1.28%)
Apr 09, 2012	25.89	26.03	25.87	25.95	703,760	-0.24(-0.92%)
Apr 05, 2012	26.23	26.34	26.10	26.19	967,521	-0.11(-0.41%)
Apr 04, 2012	26.46	26.57	26.26	26.30	1,475,826	-0.38(-1.42%)
Apr 03, 2012	26.51	26.74	26.43	26.68	1,051,030	+0.07(+0.26%)

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.