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 (%)
Jun 28, 2019	106.10	107.19	106.05	106.98	1,481,323	+0.68(+0.64%)
Jun 27, 2019	106.80	107.20	105.87	106.30	1,004,559	-0.05(-0.04%)
Jun 26, 2019	107.84	108.08	106.06	106.34	889,494	-1.72(-1.60%)
Jun 25, 2019	108.99	109.48	107.84	108.06	978,359	-1.12(-1.03%)
Jun 24, 2019	109.34	109.55	108.19	109.19	1,081,661	+0.30(+0.28%)
Jun 21, 2019	109.14	109.27	108.01	108.89	1,947,483	-0.11(-0.10%)
Jun 20, 2019	109.00	109.50	107.62	109.00	837,562	+0.19(+0.18%)
Jun 19, 2019	106.98	109.18	106.61	108.80	765,412	+1.24(+1.15%)
Jun 18, 2019	109.03	109.03	106.84	107.57	898,332	-0.90(-0.83%)
Jun 17, 2019	108.95	109.29	107.67	108.47	586,127	-0.60(-0.55%)
Jun 14, 2019	107.55	109.48	107.55	109.07	700,595	+1.47(+1.36%)
Jun 13, 2019	108.65	108.72	107.03	107.60	806,643	-0.38(-0.35%)
Jun 12, 2019	106.85	108.09	106.66	107.98	680,590	+1.58(+1.48%)
Jun 11, 2019	106.80	107.34	105.74	106.41	1,048,124	-0.42(-0.40%)
Jun 10, 2019	106.77	107.09	105.96	106.83	1,006,614	-0.42(-0.39%)
Jun 07, 2019	109.31	110.00	107.24	107.24	1,133,791	-0.98(-0.90%)
Jun 06, 2019	107.64	108.43	107.38	108.22	1,049,739	+0.79(+0.74%)
Jun 05, 2019	105.75	107.53	105.10	107.43	803,880	+2.46(+2.35%)
Jun 04, 2019	105.04	105.15	103.03	104.97	1,026,634	-0.22(-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.