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 (%)
Sep 30, 2019	115.06	115.96	114.66	115.05	1,516,260	-0.01(-0.01%)
Sep 27, 2019	115.91	116.22	114.65	115.06	956,458	-0.82(-0.71%)
Sep 26, 2019	115.82	116.30	115.03	115.89	1,048,788	+0.52(+0.45%)
Sep 25, 2019	115.39	116.53	114.72	115.37	1,150,294	-0.28(-0.24%)
Sep 24, 2019	113.97	116.04	113.86	115.64	1,661,570	+2.12(+1.87%)
Sep 23, 2019	113.90	114.90	113.45	113.52	1,234,352	-0.23(-0.20%)
Sep 20, 2019	112.99	114.48	112.66	113.76	2,079,201	+0.42(+0.37%)
Sep 19, 2019	113.26	113.64	111.85	113.34	1,363,785	+0.80(+0.71%)
Sep 18, 2019	113.56	113.56	111.92	112.54	1,492,711	-0.22(-0.20%)
Sep 17, 2019	112.14	113.20	112.05	112.77	1,139,839	+0.72(+0.64%)
Sep 16, 2019	112.80	112.80	111.52	112.04	754,961	-0.22(-0.20%)
Sep 13, 2019	112.52	112.98	111.79	112.27	1,136,239	-0.50(-0.44%)
Sep 12, 2019	113.41	114.20	112.40	112.77	1,368,497	+0.47(+0.42%)
Sep 11, 2019	111.74	113.20	110.67	112.29	1,252,730	+0.39(+0.35%)
Sep 10, 2019	112.70	112.92	110.56	111.90	1,319,420	-1.42(-1.25%)
Sep 09, 2019	115.85	116.10	112.80	113.32	1,553,897	-3.09(-2.66%)
Sep 06, 2019	117.27	118.26	115.69	116.41	1,240,437	-0.77(-0.66%)
Sep 05, 2019	118.27	118.80	116.28	117.18	1,397,069	-2.06(-1.72%)
Sep 04, 2019	119.77	120.30	118.27	119.24	1,149,795	-0.69(-0.58%)

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.