Indicators

American Water Works (NY: AWK )

121.36 +1.49 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.41	12.48	12.27	12.48	631,748	+0.04(+0.29%)
May 28, 2009	12.35	12.49	12.21	12.44	1,362,406	+0.20(+1.65%)
May 27, 2009	12.64	12.65	12.21	12.24	651,865	-0.39(-3.09%)
May 26, 2009	12.28	12.63	12.17	12.63	1,470,910	+0.30(+2.46%)
May 22, 2009	12.43	12.53	12.27	12.33	328,329	-0.04(-0.35%)
May 21, 2009	12.45	12.54	12.28	12.37	521,384	-0.09(-0.75%)
May 20, 2009	12.56	12.64	12.42	12.46	800,376	-0.01(-0.12%)
May 19, 2009	12.46	12.56	12.30	12.48	764,392	+0.06(+0.47%)
May 18, 2009	12.48	12.59	12.35	12.42	699,879	+0.06(+0.47%)
May 15, 2009	12.65	12.66	12.33	12.36	1,103,039	-0.40(-3.11%)
May 14, 2009	12.89	13.04	12.67	12.76	530,031	-0.17(-1.34%)
May 13, 2009	13.02	13.29	12.91	12.93	1,076,176	-0.14(-1.05%)
May 12, 2009	13.36	13.55	13.04	13.07	591,341	-0.28(-2.11%)
May 11, 2009	13.34	13.54	13.29	13.35	518,164	-0.04(-0.32%)
May 08, 2009	13.36	13.54	13.18	13.39	578,765	+0.15(+1.15%)
May 07, 2009	13.34	13.34	13.16	13.24	782,312	+0.13(+0.99%)
May 06, 2009	13.00	13.21	13.00	13.11	583,210	+0.36(+2.83%)
May 05, 2009	12.71	12.76	12.31	12.75	789,290	+0.04(+0.28%)
May 04, 2009	12.39	12.71	12.28	12.71	939,818	+0.01(+0.11%)

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.