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 (%)
Oct 29, 2010	17.77	17.84	17.62	17.75	977,602	-0.01(-0.08%)
Oct 28, 2010	17.84	17.93	17.71	17.76	897,363	+0.00(+0.00%)
Oct 27, 2010	17.57	17.82	17.53	17.76	1,607,458	+0.26(+1.49%)
Oct 25, 2010	17.72	17.73	17.46	17.50	841,882	-0.10(-0.55%)
Oct 22, 2010	17.74	17.76	17.51	17.60	533,256	-0.04(-0.25%)
Oct 21, 2010	17.75	17.82	17.52	17.64	688,812	-0.09(-0.50%)
Oct 20, 2010	17.71	17.76	17.64	17.73	1,023,521	+0.10(+0.55%)
Oct 19, 2010	17.50	17.84	17.50	17.64	1,669,275	+0.06(+0.34%)
Oct 18, 2010	17.62	17.67	17.56	17.58	959,759	+0.01(+0.04%)
Oct 15, 2010	17.62	17.65	17.48	17.57	2,076,800	+0.09(+0.51%)
Oct 14, 2010	17.46	17.53	17.43	17.48	1,339,124	+0.04(+0.21%)
Oct 13, 2010	17.79	17.80	17.44	17.44	1,580,356	-0.19(-1.05%)
Oct 12, 2010	17.58	17.66	17.33	17.63	1,121,170	+0.04(+0.25%)
Oct 11, 2010	17.64	17.66	17.52	17.59	590,627	-0.03(-0.17%)
Oct 08, 2010	17.62	17.70	17.52	17.62	1,090,368	-0.05(-0.29%)
Oct 07, 2010	17.74	17.82	17.54	17.67	1,063,422	+0.02(+0.13%)
Oct 06, 2010	17.61	17.68	17.36	17.64	1,195,900	+0.04(+0.21%)
Oct 05, 2010	17.61	17.66	17.48	17.61	1,171,906	+0.16(+0.94%)
Oct 04, 2010	17.49	17.52	17.19	17.44	1,339,061	-0.04(-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.