Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.39	71.67	70.96	71.44	881,838	+0.04(+0.06%)
Jul 28, 2017	71.24	71.48	70.91	71.40	562,887	+0.22(+0.31%)
Jul 27, 2017	71.66	71.68	70.64	71.18	707,521	-0.48(-0.68%)
Jul 26, 2017	70.96	71.76	70.86	71.66	349,426	+0.52(+0.73%)
Jul 25, 2017			70.89	71.14	531,784	-0.15(-0.21%)
Jul 24, 2017	71.96	71.96	71.27	71.29	591,500	-0.87(-1.21%)
Jul 21, 2017	71.42	72.16	71.24	72.16	664,276	+0.81(+1.14%)
Jul 20, 2017	70.79	71.57	70.60	71.35	797,687	+0.86(+1.22%)
Jul 19, 2017	70.32	70.59	70.08	70.49	474,896	+0.31(+0.44%)
Jul 18, 2017	69.89	70.41	69.78	70.18	786,428	+0.31(+0.44%)
Jul 17, 2017	69.27	69.90	69.04	69.87	789,969	+0.60(+0.86%)
Jul 14, 2017	69.00	69.56	68.82	69.27	871,826	+0.78(+1.13%)
Jul 13, 2017	69.19	69.26	68.44	68.50	762,874	-0.67(-0.97%)
Jul 12, 2017	69.11	69.70	69.02	69.17	891,953	+0.68(+0.99%)
Jul 11, 2017	68.67	68.76	68.15	68.49	552,798	-0.11(-0.15%)
Jul 10, 2017	68.73	68.93	68.52	68.60	707,268	+0.10(+0.14%)
Jul 07, 2017	68.52	68.91	68.30	68.50	748,153	+0.14(+0.21%)
Jul 06, 2017	68.48	68.81	68.15	68.36	656,015	-0.27(-0.40%)
Jul 05, 2017	68.77	68.92	68.27	68.63	688,144	-0.14(-0.21%)

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.