Indicators

American Water Works (NY: AWK )

133.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.89	15.05	14.71	14.89	1,015,433	+0.04(+0.30%)
May 27, 2010	14.86	14.89	14.71	14.84	727,412	+0.20(+1.40%)
May 26, 2010	14.71	14.86	14.57	14.64	1,350,552	-0.01(-0.05%)
May 25, 2010	14.42	14.68	14.21	14.65	1,897,454	-0.03(-0.20%)
May 24, 2010	14.70	14.99	14.62	14.67	1,018,320	-0.03(-0.20%)
May 21, 2010	14.51	14.70	14.43	14.70	1,822,698	+0.10(+0.70%)
May 20, 2010	14.65	14.81	14.58	14.60	2,152,035	-0.51(-3.39%)
May 19, 2010	15.25	15.35	14.87	15.11	1,965,670	-0.20(-1.29%)
May 18, 2010	15.61	15.82	15.27	15.31	16,502	-0.27(-1.74%)
May 17, 2010	15.69	15.85	15.44	15.58	1,061,677	-0.07(-0.42%)
May 14, 2010	15.65	15.74	15.43	15.65	1,236,532	-0.12(-0.74%)
May 13, 2010	15.64	16.04	15.64	15.76	2,473,219	+0.04(+0.23%)
May 12, 2010	15.67	15.84	15.58	15.73	1,936,055	+0.04(+0.23%)
May 11, 2010	15.80	15.93	15.69	15.69	1,296,364	-0.20(-1.28%)
May 10, 2010	15.71	15.90	15.68	15.90	3,056,606	+0.88(+5.89%)
May 07, 2010	15.53	15.76	14.86	15.01	2,950,188	-0.50(-3.22%)
May 06, 2010	15.89	16.00	15.11	15.51	2,934,834	-0.42(-2.64%)
May 05, 2010	15.85	15.97	15.70	15.93	2,537,715	-0.01(-0.09%)
May 04, 2010	15.80	15.96	15.62	15.95	2,476,348	+0.04(+0.27%)

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.