Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	71.60	71.76	71.17	71.64	2,242,273	-0.18(-0.25%)
Sep 28, 2017	71.38	71.82	70.78	71.82	1,651,513	+0.10(+0.14%)
Sep 27, 2017	72.41	72.77	70.86	71.72	1,495,379	-1.13(-1.56%)
Sep 26, 2017	72.97	73.42	72.72	72.85	877,773	-0.18(-0.24%)
Sep 25, 2017	72.63	73.07	72.22	73.03	1,078,129	+0.40(+0.55%)
Sep 22, 2017	72.71	73.07	72.29	72.63	1,119,244	+0.21(+0.29%)
Sep 21, 2017	72.86	73.04	72.29	72.42	732,644	-0.54(-0.74%)
Sep 20, 2017	73.05	73.61	72.37	72.96	1,839,574	+0.07(+0.10%)
Sep 19, 2017	72.83	73.20	72.50	72.89	776,746	+0.07(+0.10%)
Sep 18, 2017	73.21	73.21	72.28	72.82	743,249	-0.39(-0.53%)
Sep 15, 2017	73.03	73.25	72.59	73.21	1,452,076	+0.36(+0.50%)
Sep 14, 2017	71.89	72.88	71.57	72.84	1,173,697	+0.81(+1.12%)
Sep 13, 2017	72.52	72.52	71.97	72.04	730,757	-0.35(-0.48%)
Sep 12, 2017	73.41	73.41	72.04	72.38	668,044	-1.04(-1.41%)
Sep 11, 2017	72.56	73.54	72.56	73.42	625,394	+0.85(+1.17%)
Sep 08, 2017	72.05	72.60	71.62	72.57	523,762	+0.41(+0.56%)
Sep 07, 2017	71.72	72.36	71.60	72.16	641,861	+0.58(+0.80%)
Sep 06, 2017	71.78	71.78	71.18	71.59	748,021	+0.03(+0.04%)
Sep 05, 2017	71.60	71.64	71.03	71.56	886,435	-0.01(-0.01%)

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.