Indicators

American Water Works (NY: AWK )

133.73 -1.01 (-0.75%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	32.75	33.01	32.69	33.00	1,164,639	+0.33(+1.00%)
Mar 27, 2013	32.57	32.76	32.39	32.68	951,152	+0.06(+0.20%)
Mar 26, 2013	32.63	32.73	32.54	32.61	1,148,621	+0.06(+0.20%)
Mar 25, 2013	32.59	32.84	32.29	32.55	1,009,735	+0.08(+0.25%)
Mar 22, 2013	32.34	32.65	32.20	32.47	669,762	+0.13(+0.39%)
Mar 21, 2013	32.25	32.49	31.94	32.34	717,489	-0.06(-0.20%)
Mar 20, 2013	32.25	32.56	32.21	32.40	785,923	+0.22(+0.69%)
Mar 19, 2013	32.05	32.21	31.97	32.18	627,317	+0.15(+0.47%)
Mar 18, 2013	31.71	32.05	31.70	32.03	851,449	-0.03(-0.10%)
Mar 15, 2013	31.91	32.06	31.71	32.06	3,010,639	+0.21(+0.65%)
Mar 14, 2013	31.90	32.04	31.64	31.86	1,082,878	-0.11(-0.35%)
Mar 13, 2013	31.96	32.13	31.87	31.97	1,124,818	+0.01(+0.02%)
Mar 12, 2013	32.21	32.23	31.85	31.96	1,567,774	-0.18(-0.57%)
Mar 11, 2013	32.01	32.22	31.82	32.14	1,074,520	+0.20(+0.62%)
Mar 08, 2013	31.46	31.98	31.43	31.94	865,782	+0.44(+1.39%)
Mar 07, 2013	31.51	31.86	31.36	31.50	1,540,863	-0.40(-1.25%)
Mar 06, 2013	31.90	32.04	31.68	31.90	772,657	-0.14(-0.45%)
Mar 05, 2013	32.22	32.40	31.99	32.05	1,479,084	-0.02(-0.07%)
Mar 04, 2013	31.58	32.07	31.44	32.07	1,284,766	+0.56(+1.77%)

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.