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 (%)
Jun 30, 2014	40.69	40.98	40.37	40.94	818,283	+0.35(+0.86%)
Jun 27, 2014	40.43	40.77	40.29	40.59	962,931	+0.20(+0.49%)
Jun 26, 2014	40.30	40.48	40.17	40.39	557,790	+0.04(+0.10%)
Jun 25, 2014	40.10	40.38	40.00	40.35	449,811	+0.20(+0.49%)
Jun 24, 2014	40.13	40.45	40.07	40.15	586,802	+0.05(+0.12%)
Jun 23, 2014	39.95	40.20	39.76	40.10	750,659	+0.23(+0.58%)
Jun 20, 2014	40.13	40.32	39.85	39.87	832,261	-0.23(-0.58%)
Jun 19, 2014	40.26	40.47	40.09	40.10	742,079	-0.17(-0.41%)
Jun 18, 2014	39.95	40.29	39.78	40.27	610,738	+0.34(+0.85%)
Jun 17, 2014	39.82	40.12	39.78	39.93	610,270	+0.11(+0.27%)
Jun 16, 2014	39.67	40.11	39.57	39.82	852,034	+0.13(+0.33%)
Jun 13, 2014	39.62	39.76	39.42	39.69	483,593	+0.07(+0.19%)
Jun 12, 2014	39.51	39.72	39.10	39.62	760,443	+0.15(+0.38%)
Jun 11, 2014	39.57	39.59	39.30	39.47	454,316	-0.12(-0.31%)
Jun 10, 2014	39.88	39.88	39.52	39.59	642,831	-0.11(-0.27%)
Jun 06, 2014	39.91	40.05	39.64	39.70	707,883	-0.14(-0.35%)
Jun 05, 2014	39.83	39.91	39.46	39.84	731,933	+0.15(+0.38%)
Jun 04, 2014	39.66	39.81	39.29	39.69	904,108	-0.09(-0.23%)
Jun 03, 2014	39.92	39.96	39.65	39.78	843,351	-0.14(-0.35%)

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.