Indicators

American Water Works (NY: AWK )

121.55 +0.19 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	138.50	139.66	134.37	134.47	2,095,886	-3.56(-2.58%)
Feb 25, 2021	141.85	142.04	137.45	138.03	1,428,079	-4.07(-2.87%)
Feb 24, 2021	145.01	145.32	141.99	142.11	1,270,380	-3.04(-2.10%)
Feb 23, 2021	144.07	145.73	142.76	145.15	1,037,998	+1.27(+0.88%)
Feb 22, 2021	147.07	148.42	142.94	143.88	1,257,185	-4.60(-3.10%)
Feb 19, 2021	152.00	152.26	148.29	148.48	782,264	-3.31(-2.18%)
Feb 18, 2021	152.02	152.82	151.34	151.78	1,221,018	-0.60(-0.39%)
Feb 17, 2021	152.72	153.51	151.70	152.38	795,438	-0.75(-0.49%)
Feb 16, 2021	153.16	154.71	151.81	153.13	855,439	-0.11(-0.07%)
Feb 12, 2021	155.26	157.20	151.91	153.24	582,108	-2.98(-1.91%)
Feb 11, 2021	156.52	157.03	155.19	156.22	494,327	+0.02(+0.01%)
Feb 10, 2021	156.38	156.52	155.06	156.20	497,165	+1.30(+0.84%)
Feb 09, 2021	153.98	155.11	153.14	154.90	601,023	+1.16(+0.75%)
Feb 08, 2021	156.33	156.59	152.69	153.75	724,459	-2.64(-1.69%)
Feb 05, 2021	155.57	156.88	154.25	156.39	505,295	+1.46(+0.94%)
Feb 04, 2021	154.75	156.35	153.98	154.93	634,542	-0.08(-0.05%)
Feb 03, 2021	153.84	155.72	152.91	155.02	821,977	+0.75(+0.48%)
Feb 02, 2021	152.99	156.88	152.53	154.27	811,506	+1.70(+1.11%)

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.