Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.03	19.11	18.95	19.02	1,350,610	+0.09(+0.47%)
Jan 28, 2011	19.37	19.46	18.93	18.93	1,342,658	-0.38(-1.97%)
Jan 27, 2011	19.54	19.56	19.29	19.31	1,484,684	-0.19(-0.99%)
Jan 26, 2011	19.45	19.64	19.40	19.50	1,315,810	+0.15(+0.77%)
Jan 25, 2011	19.35	19.53	19.26	19.35	1,926,380	+0.04(+0.19%)
Jan 24, 2011	19.07	19.47	19.07	19.31	997,539	+0.23(+1.21%)
Jan 21, 2011	19.26	19.26	19.06	19.08	1,353,518	-0.05(-0.27%)
Jan 20, 2011	18.93	19.28	18.93	19.13	1,154,702	+0.10(+0.51%)
Jan 19, 2011	19.02	19.15	18.84	19.04	1,497,364	+0.08(+0.43%)
Jan 18, 2011	19.30	19.38	18.88	18.96	1,145,108	-0.42(-2.16%)
Jan 14, 2011	19.10	19.37	19.09	19.37	703,786	+0.22(+1.17%)
Jan 13, 2011	19.01	19.19	19.01	19.15	1,303,623	+0.07(+0.39%)
Jan 12, 2011	18.96	19.08	18.95	19.07	813,004	+0.16(+0.87%)
Jan 11, 2011	19.10	19.16	18.85	18.91	787,060	-0.11(-0.59%)
Jan 10, 2011	19.16	19.16	18.87	19.02	707,938	-0.12(-0.62%)
Jan 07, 2011	18.88	19.14	18.82	19.14	1,102,104	+0.33(+1.74%)
Jan 06, 2011	19.14	19.14	18.77	18.81	1,157,081	-0.22(-1.18%)
Jan 05, 2011	19.06	19.19	18.96	19.04	1,012,538	-0.10(-0.55%)
Jan 04, 2011	19.12	19.18	19.00	19.14	1,468,459	+0.10(+0.51%)

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.