Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing 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 (%)
Feb 26, 2010	16.15	16.21	16.01	16.13	1,489,714	-0.04(-0.22%)
Feb 25, 2010	16.04	16.19	15.83	16.17	1,671,646	+0.04(+0.22%)
Feb 24, 2010	16.29	16.35	16.03	16.13	882,248	-0.14(-0.85%)
Feb 23, 2010	16.46	16.50	16.18	16.27	1,263,866	-0.17(-1.06%)
Feb 22, 2010	16.66	16.67	16.42	16.45	594,971	-0.14(-0.83%)
Feb 19, 2010	16.34	16.66	16.27	16.58	1,406,409	+0.27(+1.64%)
Feb 18, 2010	16.13	16.33	16.06	16.32	1,037,112	+0.22(+1.35%)
Feb 17, 2010	16.10	16.22	16.01	16.10	1,507,453	+0.07(+0.41%)
Feb 16, 2010	16.08	16.09	15.94	16.03	1,048,361	+0.12(+0.77%)
Feb 12, 2010	15.61	15.91	15.91	15.91	1,262,753	+0.24(+1.56%)
Feb 11, 2010	15.51	15.74	15.36	15.67	1,527,819	+0.18(+1.16%)
Feb 10, 2010	15.35	15.51	15.22	15.49	949,690	+0.12(+0.79%)
Feb 09, 2010	15.58	15.72	15.34	15.36	1,129,969	-0.15(-0.97%)
Feb 08, 2010	15.56	15.71	15.46	15.52	931,696	-0.05(-0.32%)
Feb 05, 2010	15.68	15.74	15.32	15.57	1,164,680	-0.05(-0.32%)
Feb 04, 2010	15.87	16.01	15.62	15.62	1,610,575	-0.44(-2.73%)
Feb 03, 2010	15.87	16.05	15.63	16.05	1,299,869	+0.19(+1.18%)
Feb 02, 2010	15.95	16.09	15.82	15.87	1,136,727	+0.09(+0.59%)

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.