Indicators

American Water Works (NY: AWK )

133.55 -1.19 (-0.88%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.44	44.84	44.40	44.61	1,429,148	+0.14(+0.30%)
May 28, 2015	44.74	45.08	44.32	44.47	1,583,436	-0.42(-0.94%)
May 27, 2015	44.71	45.03	44.53	44.90	739,356	+0.33(+0.74%)
May 26, 2015	44.47	44.71	44.21	44.57	826,830	-0.08(-0.17%)
May 22, 2015	45.04	44.64	44.64	44.64	1,028,153	-0.41(-0.90%)
May 21, 2015	45.14	45.19	44.86	45.05	973,541	-0.04(-0.09%)
May 20, 2015	45.25	45.49	45.01	45.09	840,724	-0.19(-0.41%)
May 19, 2015	45.44	45.51	45.13	45.28	712,521	-0.17(-0.37%)
May 18, 2015	45.07	45.76	44.84	45.44	2,400,984	+0.18(+0.39%)
May 15, 2015	44.83	45.28	44.74	45.27	1,205,366	+0.56(+1.25%)
May 14, 2015	44.29	44.72	44.15	44.71	902,458	+0.64(+1.45%)
May 13, 2015	44.46	44.72	44.00	44.07	757,350	-0.19(-0.44%)
May 12, 2015	44.40	44.53	44.04	44.26	1,157,722	-0.22(-0.49%)
May 11, 2015	44.75	44.94	44.26	44.48	1,147,984	-0.22(-0.49%)
May 08, 2015	45.02	45.22	44.58	44.70	1,189,193	-0.01(-0.02%)
May 07, 2015	44.67	45.11	44.34	44.71	1,104,995	+0.23(+0.51%)
May 06, 2015	44.93	45.19	44.17	44.48	1,212,193	-0.34(-0.75%)
May 05, 2015	45.58	45.74	44.70	44.82	776,061	-0.97(-2.12%)
May 04, 2015	45.56	46.10	45.52	45.79	727,502	+0.27(+0.59%)

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.