Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	123.08	123.16	120.19	121.72	1,999,308	+0.25(+0.20%)
Sep 28, 2023	124.70	124.70	120.94	121.47	2,268,408	-2.71(-2.18%)
Sep 27, 2023	127.14	127.80	124.02	124.19	1,455,887	-3.24(-2.54%)
Sep 26, 2023	130.02	130.97	127.42	127.43	1,186,883	-3.01(-2.31%)
Sep 25, 2023	129.36	130.59	129.41	130.44	912,717	+0.44(+0.34%)
Sep 22, 2023	131.22	131.38	129.84	130.00	1,090,492	-1.28(-0.97%)
Sep 21, 2023	134.19	134.64	131.25	131.27	1,018,676	-3.59(-2.66%)
Sep 20, 2023	136.05	136.64	134.50	134.86	723,505	-0.36(-0.27%)
Sep 19, 2023	135.62	135.84	134.90	135.22	958,175	-0.84(-0.61%)
Sep 18, 2023	136.69	136.81	135.35	136.06	795,725	-0.47(-0.35%)
Sep 15, 2023	137.95	138.58	136.00	136.53	2,218,826	-2.04(-1.48%)
Sep 14, 2023	137.55	138.74	137.40	138.58	890,438	+1.64(+1.20%)
Sep 13, 2023	134.80	137.62	134.77	136.94	941,681	+1.72(+1.27%)
Sep 12, 2023	135.91	136.29	134.81	135.21	1,016,974	-0.65(-0.48%)
Sep 11, 2023	135.09	136.81	135.09	135.86	563,391	+0.48(+0.36%)
Sep 08, 2023	135.45	135.69	134.58	135.38	1,016,663	+0.02(+0.01%)
Sep 07, 2023	134.11	135.75	133.50	135.36	740,093	+1.95(+1.46%)
Sep 06, 2023	134.54	135.08	132.73	133.42	815,797	-0.64(-0.48%)
Sep 05, 2023	135.01	135.35	132.85	134.06	912,481	-1.39(-1.03%)

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.