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 (%)
Feb 28, 2011	20.65	21.06	20.65	20.97	1,632,942	+0.28(+1.35%)
Feb 25, 2011	20.64	20.73	20.47	20.69	1,593,016	+0.22(+1.07%)
Feb 24, 2011	20.72	20.78	20.40	20.47	2,001,921	-0.24(-1.17%)
Feb 23, 2011	20.72	20.92	20.61	20.72	1,732,243	-0.06(-0.29%)
Feb 22, 2011	20.99	21.04	20.63	20.78	1,651,510	-0.26(-1.26%)
Feb 18, 2011	20.75	21.12	20.72	21.04	2,994,186	+0.39(+1.87%)
Feb 17, 2011	20.65	20.68	20.56	20.65	1,486,484	+0.07(+0.33%)
Feb 16, 2011	20.62	20.69	20.45	20.59	1,406,100	+0.14(+0.67%)
Feb 15, 2011	20.31	20.53	20.21	20.45	2,004,689	+0.20(+1.00%)
Feb 14, 2011	20.05	20.32	19.96	20.25	2,361,918	+0.29(+1.43%)
Feb 11, 2011	19.90	19.98	19.73	19.96	1,231,734	+0.12(+0.60%)
Feb 10, 2011	19.93	19.99	19.82	19.84	746,801	-0.07(-0.38%)
Feb 09, 2011	19.92	19.99	19.87	19.92	912,552	-0.05(-0.26%)
Feb 08, 2011	20.16	20.16	19.96	19.97	730,806	-0.13(-0.63%)
Feb 07, 2011	20.14	20.14	19.99	20.10	1,595,568	+0.05(+0.26%)
Feb 04, 2011	19.95	20.14	19.92	20.05	2,320,987	+0.27(+1.37%)
Feb 03, 2011	19.75	19.99	19.57	19.78	2,670,093	+0.13(+0.65%)
Feb 02, 2011	19.35	19.67	19.27	19.65	1,540,306	+0.40(+2.06%)

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.