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 (%)
May 24, 2011	22.27	22.27	22.07	22.10	1,154,003	-0.01(-0.03%)
May 23, 2011	22.18	22.27	22.04	22.11	917,413	-0.29(-1.29%)
May 20, 2011	22.40	22.53	22.25	22.39	1,007,439	+0.05(+0.24%)
May 19, 2011	22.03	22.39	22.02	22.34	1,447,225	+0.31(+1.42%)
May 18, 2011	22.21	22.21	21.92	22.03	3,243,110	+0.12(+0.56%)
May 17, 2011	21.99	22.04	21.87	21.91	2,556,777	-0.02(-0.07%)
May 16, 2011	22.18	22.58	21.88	21.92	1,493,566	-0.28(-1.27%)
May 13, 2011	22.42	22.50	22.11	22.20	1,378,445	-0.26(-1.14%)
May 12, 2011	22.36	22.53	22.14	22.46	1,864,349	+0.03(+0.14%)
May 11, 2011	23.17	23.19	22.34	22.43	2,818,180	-0.71(-3.07%)
May 10, 2011	22.42	23.21	22.42	23.14	2,701,234	+0.73(+3.27%)
May 09, 2011	22.45	22.46	22.20	22.41	2,445,914	+0.27(+1.23%)
May 06, 2011	22.26	22.30	22.04	22.14	2,217,544	+0.06(+0.27%)
May 05, 2011	22.18	22.41	21.75	22.08	1,911,222	-0.10(-0.44%)
May 04, 2011	22.29	22.34	22.00	22.17	1,685,664	-0.16(-0.71%)
May 03, 2011	22.23	22.49	22.20	22.33	1,378,903	+0.02(+0.10%)

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.