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, 2015	44.69	45.09	44.65	44.86	1,421,079	+0.14(+0.30%)
May 28, 2015	44.99	45.34	44.57	44.73	1,574,496	-0.42(-0.94%)
May 27, 2015	44.96	45.29	44.79	45.15	735,182	+0.33(+0.74%)
May 26, 2015	44.73	44.96	44.46	44.82	822,162	-0.08(-0.17%)
May 22, 2015	45.29	44.90	44.90	44.90	1,022,348	-0.41(-0.90%)
May 21, 2015	45.40	45.45	45.12	45.30	968,045	-0.04(-0.09%)
May 20, 2015	45.51	45.75	45.27	45.35	835,978	-0.19(-0.41%)
May 19, 2015	45.69	45.77	45.39	45.53	708,498	-0.17(-0.37%)
May 18, 2015	45.33	46.02	45.09	45.70	2,387,429	+0.18(+0.39%)
May 15, 2015	45.08	45.54	44.99	45.52	1,198,561	+0.56(+1.25%)
May 14, 2015	44.54	44.97	44.40	44.96	897,363	+0.64(+1.46%)
May 13, 2015	44.71	44.97	44.25	44.32	753,074	-0.20(-0.44%)
May 12, 2015	44.65	44.79	44.29	44.51	1,151,186	-0.22(-0.49%)
May 11, 2015	45.01	45.19	44.51	44.73	1,141,503	-0.22(-0.49%)
May 08, 2015	45.28	45.47	44.84	44.96	1,182,479	-0.01(-0.02%)
May 07, 2015	44.92	45.36	44.59	44.96	1,098,756	+0.23(+0.51%)
May 06, 2015	45.18	45.44	44.42	44.73	1,205,349	-0.34(-0.75%)
May 05, 2015	45.84	46.00	44.95	45.07	771,680	-0.98(-2.12%)
May 04, 2015	45.81	46.36	45.78	46.05	723,395	+0.27(+0.59%)

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.