Indicators

American Water Works (NY: AWK )

128.75 +2.80 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.81	50.18	49.40	49.63	1,680,736	-0.25(-0.50%)
Nov 27, 2015	49.11	49.88	49.09	49.88	648,280	+0.88(+1.81%)
Nov 25, 2015	48.96	48.99	48.99	48.99	718,805	+0.12(+0.25%)
Nov 24, 2015	49.11	49.28	48.55	48.87	1,242,637	-0.51(-1.03%)
Nov 23, 2015	49.40	49.72	49.27	49.38	725,039	+0.06(+0.12%)
Nov 20, 2015	49.24	49.75	49.16	49.32	531,562	+0.11(+0.23%)
Nov 19, 2015	49.04	49.40	48.99	49.21	604,808	+0.18(+0.37%)
Nov 18, 2015	48.24	49.08	48.12	49.03	674,849	+0.87(+1.80%)
Nov 17, 2015	48.77	48.91	48.11	48.16	750,119	-0.67(-1.37%)
Nov 16, 2015	48.12	48.85	47.92	48.83	547,679	+0.70(+1.46%)
Nov 13, 2015	48.43	48.83	48.06	48.12	523,686	-0.40(-0.81%)
Nov 12, 2015	48.76	49.44	48.41	48.52	557,463	-0.36(-0.74%)
Nov 11, 2015	48.68	49.12	48.57	48.88	647,105	+0.22(+0.46%)
Nov 10, 2015	47.87	48.68	47.76	48.66	741,114	+0.72(+1.51%)
Nov 09, 2015	47.54	48.02	47.39	47.93	1,056,562	+0.30(+0.63%)
Nov 06, 2015	49.77	50.02	47.36	47.63	1,343,274	-2.36(-4.73%)
Nov 05, 2015	49.87	50.16	49.22	50.00	1,124,358	+0.47(+0.95%)
Nov 04, 2015	49.29	49.52	48.99	49.52	1,260,301	+0.21(+0.43%)
Nov 03, 2015	48.88	49.34	48.62	49.31	1,170,860	+0.36(+0.73%)

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.