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 31, 2012	28.84	29.14	28.68	29.03	1,014,631	+0.06(+0.22%)
Oct 26, 2012	29.00	28.97	28.97	28.97	586,165	-0.08(-0.27%)
Oct 25, 2012	29.14	29.19	28.88	29.05	719,077	+0.02(+0.08%)
Oct 24, 2012	28.82	29.18	28.59	29.02	793,228	+0.18(+0.63%)
Oct 23, 2012	29.12	29.21	28.74	28.84	1,367,600	-0.62(-2.09%)
Oct 19, 2012	29.36	29.56	29.24	29.46	1,099,656	+0.01(+0.03%)
Oct 18, 2012	29.47	29.58	29.29	29.45	779,574	-0.02(-0.08%)
Oct 17, 2012	28.82	29.53	28.70	29.48	929,580	+0.78(+2.73%)
Oct 16, 2012	28.74	28.80	28.45	28.69	1,176,144	+0.09(+0.30%)
Oct 15, 2012	28.75	28.76	28.50	28.61	903,810	-0.09(-0.33%)
Oct 12, 2012	28.91	29.06	28.59	28.70	983,175	-0.27(-0.93%)
Oct 11, 2012	29.25	29.25	28.87	28.97	781,717	-0.10(-0.35%)
Oct 10, 2012	28.96	29.27	28.85	29.07	674,053	+0.03(+0.11%)
Oct 09, 2012	29.42	29.48	28.86	29.04	674,245	-0.32(-1.10%)
Oct 08, 2012	29.33	29.39	29.21	29.36	383,309	-0.06(-0.21%)
Oct 05, 2012	29.46	29.56	29.29	29.43	457,384	+0.05(+0.16%)
Oct 04, 2012	29.29	29.48	29.13	29.38	771,230	+0.16(+0.54%)
Oct 03, 2012	29.12	29.31	28.99	29.22	711,074	+0.13(+0.43%)
Oct 02, 2012	29.18	29.38	28.89	29.10	847,350	+0.09(+0.33%)

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.