Indicators

American Water Works (NY: AWK )

131.82 +1.57 (+1.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.56	147.14	143.59	145.33	3,748,921	-1.54(-1.05%)
Feb 25, 2022	143.80	146.95	143.96	146.87	1,195,590	+3.93(+2.75%)
Feb 24, 2022	139.43	143.36	139.15	142.94	1,283,009	+1.80(+1.27%)
Feb 23, 2022	143.61	144.34	141.00	141.14	1,037,277	-1.06(-0.74%)
Feb 22, 2022	141.55	143.76	139.75	142.20	1,141,855	-0.41(-0.29%)
Feb 18, 2022				142.61	0	+0.19(+0.13%)
Feb 17, 2022	142.28	143.47	138.71	142.42	1,463,507	+1.70(+1.21%)
Feb 16, 2022	141.46	141.50	138.84	140.72	1,944,247	-0.46(-0.33%)
Feb 15, 2022	143.71	143.92	139.85	141.18	1,922,357	-1.21(-0.85%)
Feb 14, 2022	143.78	145.16	140.62	142.39	1,273,856	-1.38(-0.96%)
Feb 11, 2022	145.57	146.47	142.73	143.76	987,920	-0.91(-0.63%)
Feb 10, 2022	146.93	148.39	144.33	144.68	887,901	-5.12(-3.42%)
Feb 09, 2022	151.01	151.16	148.55	149.80	940,630	+0.07(+0.04%)
Feb 08, 2022	149.57	151.82	149.15	149.73	948,124	+0.23(+0.15%)
Feb 07, 2022	149.77	150.26	147.68	149.50	979,671	+0.50(+0.34%)
Feb 04, 2022	150.02	150.73	147.34	149.00	934,826	-1.93(-1.28%)
Feb 03, 2022	152.59		150.72	150.92	764,488	-3.17(-2.06%)
Feb 02, 2022	151.76	154.25	150.66	154.09	900,826	+2.02(+1.33%)

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.