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 (%)
Jan 30, 2015	48.07	48.12	47.03	47.07	991,040	-1.02(-2.13%)
Jan 29, 2015	47.71	48.19	47.44	48.09	702,301	+0.58(+1.22%)
Jan 28, 2015	47.68	48.05	47.31	47.51	1,125,021	-0.11(-0.23%)
Jan 27, 2015	46.91	47.72	46.88	47.62	677,923	-0.05(-0.11%)
Jan 26, 2015	47.37	47.70	46.85	47.67	861,231	+0.25(+0.53%)
Jan 23, 2015	47.48	47.80	47.15	47.42	848,341	+0.03(+0.05%)
Jan 22, 2015	47.60	47.70	47.22	47.39	684,879	-0.03(-0.05%)
Jan 21, 2015	46.99	47.45	46.54	47.42	771,718	+0.35(+0.75%)
Jan 20, 2015	46.93	47.12	46.43	47.07	1,008,982	+0.36(+0.77%)
Jan 16, 2015	46.36	46.75	46.05	46.71	598,588	+0.39(+0.83%)
Jan 15, 2015	46.33	46.50	46.13	46.32	587,177	+0.03(+0.07%)
Jan 14, 2015	45.31	46.31	45.11	46.29	951,133	+0.80(+1.77%)
Jan 13, 2015	45.86	46.32	45.14	45.48	1,576,377	+0.10(+0.22%)
Jan 12, 2015	45.74	45.83	45.00	45.38	1,075,064	-0.14(-0.31%)
Jan 09, 2015	45.49	45.92	45.13	45.53	769,034	+0.13(+0.30%)
Jan 08, 2015	45.48	45.91	45.24	45.39	1,621,429	+0.18(+0.39%)
Jan 07, 2015	44.96	45.44	44.82	45.22	630,088	+0.57(+1.28%)
Jan 06, 2015	44.65	45.18	44.37	44.64	1,361,876	+0.12(+0.26%)
Jan 05, 2015	45.25	45.36	44.35	44.53	825,298	-0.70(-1.54%)

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.