Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.97	15.14	14.79	14.97	1,009,701	+0.04(+0.30%)
May 27, 2010	14.94	14.97	14.79	14.93	723,305	+0.21(+1.40%)
May 26, 2010	14.79	14.94	14.65	14.72	1,342,927	-0.01(-0.05%)
May 25, 2010	14.50	14.77	14.29	14.73	1,886,741	-0.03(-0.20%)
May 24, 2010	14.78	15.07	14.70	14.76	1,012,571	-0.03(-0.20%)
May 21, 2010	14.60	14.79	14.51	14.79	1,812,408	+0.10(+0.70%)
May 20, 2010	14.74	14.89	14.66	14.68	2,139,885	-0.52(-3.39%)
May 19, 2010	15.33	15.43	14.96	15.20	1,954,573	-0.20(-1.29%)
May 18, 2010	15.70	15.91	15.35	15.40	16,409	-0.27(-1.74%)
May 17, 2010	15.78	15.94	15.53	15.67	1,055,683	-0.07(-0.42%)
May 14, 2010	15.74	15.82	15.52	15.74	1,229,551	-0.12(-0.74%)
May 13, 2010	15.73	16.13	15.73	15.85	2,459,256	+0.04(+0.23%)
May 12, 2010	15.76	15.93	15.67	15.82	1,925,125	+0.04(+0.23%)
May 11, 2010	15.89	16.02	15.78	15.78	1,289,045	-0.20(-1.28%)
May 10, 2010	15.80	15.99	15.77	15.99	3,039,349	+0.89(+5.89%)
May 07, 2010	15.62	15.85	14.94	15.10	2,933,532	-0.50(-3.22%)
May 06, 2010	15.98	16.09	15.19	15.60	2,918,264	-0.42(-2.64%)
May 05, 2010	15.94	16.06	15.79	16.02	2,523,388	-0.01(-0.09%)
May 04, 2010	15.89	16.05	15.71	16.04	2,462,367	+0.04(+0.27%)

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.