Indicators

American Water Works (NY: AWK )

133.78 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	149.60	151.18	149.04	149.33	809,547	-0.07(-0.04%)
Jul 28, 2022	145.85	149.43	144.22	149.40	996,710	+4.07(+2.80%)
Jul 27, 2022	144.81	145.79	143.46	145.32	764,143	+0.68(+0.47%)
Jul 26, 2022	143.50	144.82	142.99	144.64	711,012	+0.70(+0.49%)
Jul 25, 2022	142.32	144.06	141.69	143.94	487,087	+1.55(+1.09%)
Jul 22, 2022	141.05	142.92	140.73	142.39	704,172	+2.18(+1.56%)
Jul 21, 2022	139.05	140.32	137.69	140.21	980,877	+1.19(+0.86%)
Jul 20, 2022	141.68	141.68	138.44	139.02	858,917	-1.98(-1.40%)
Jul 19, 2022	140.59	141.67	139.81	141.00	694,523	+1.63(+1.17%)
Jul 18, 2022	142.22	142.22	139.21	139.37	671,517	-3.36(-2.36%)
Jul 15, 2022	141.88	143.08	139.64	142.73	798,087	+1.95(+1.39%)
Jul 14, 2022	139.27	141.02	139.07	140.78	788,313	-1.42(-1.00%)
Jul 13, 2022	140.91	143.34	140.48	142.20	623,954	-0.01(-0.01%)
Jul 12, 2022	143.51	145.96	141.58	142.21	571,637	-2.06(-1.43%)
Jul 11, 2022	144.50	145.26	142.21	144.27	632,048	-0.66(-0.46%)
Jul 08, 2022	146.49	147.16	144.83	144.93	455,770	-2.28(-1.55%)
Jul 07, 2022	146.15	148.24	145.11	147.21	765,070	+0.95(+0.65%)
Jul 06, 2022	144.48	147.50	143.52	146.26	666,827	+2.49(+1.73%)
Jul 05, 2022	146.75	146.89	141.92	143.77	1,279,162	-3.63(-2.46%)

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.