Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.74	146.31	142.78	144.51	3,770,207	-1.53(-1.05%)
Feb 25, 2022	142.99	146.12	143.15	146.04	1,202,378	+3.91(+2.75%)
Feb 24, 2022	138.64	142.55	138.36	142.13	1,290,294	+1.79(+1.27%)
Feb 23, 2022	142.80	143.53	140.20	140.34	1,043,167	-1.05(-0.74%)
Feb 22, 2022	140.75	142.94	138.96	141.40	1,148,338	-0.41(-0.29%)
Feb 18, 2022				141.81	0	+0.19(+0.13%)
Feb 17, 2022	141.48	142.66	137.92	141.62	1,471,817	+1.69(+1.21%)
Feb 16, 2022	140.66	140.70	138.06	139.92	1,955,286	-0.46(-0.33%)
Feb 15, 2022	142.90	143.11	139.06	140.38	1,933,272	-1.21(-0.85%)
Feb 14, 2022	142.96	144.34	139.83	141.59	1,281,089	-1.37(-0.96%)
Feb 11, 2022	144.75	145.64	141.92	142.95	993,529	-0.91(-0.63%)
Feb 10, 2022	146.10	147.55	143.52	143.86	892,942	-5.09(-3.42%)
Feb 09, 2022	150.16	150.31	147.71	148.95	945,970	+0.07(+0.05%)
Feb 08, 2022	148.73	150.96	148.31	148.88	953,508	+0.23(+0.15%)
Feb 07, 2022	148.92	149.41	146.85	148.65	985,234	+0.50(+0.34%)
Feb 04, 2022	149.17	149.88	146.51	148.15	940,134	-1.92(-1.28%)
Feb 03, 2022	151.73		149.87	150.07	768,828	-3.15(-2.06%)
Feb 02, 2022	150.91	153.38	149.81	153.22	905,940	+2.01(+1.33%)

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.