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 (%)
Nov 29, 2019	112.99	113.91	112.48	112.56	492,548	-0.22(-0.20%)
Nov 27, 2019	112.50	113.19	112.33	112.79	884,028	+0.22(+0.20%)
Nov 26, 2019	111.20	112.59	110.99	112.56	1,186,210	+1.60(+1.44%)
Nov 25, 2019	110.66	111.40	110.03	110.97	702,488	+0.25(+0.23%)
Nov 22, 2019	111.28	111.36	109.83	110.71	1,202,932	-0.28(-0.25%)
Nov 21, 2019	112.33	112.35	110.82	110.99	982,347	-1.14(-1.02%)
Nov 20, 2019	110.82	112.25	110.78	112.14	1,665,606	+1.34(+1.21%)
Nov 19, 2019	109.97	111.27	109.50	110.80	1,030,945	+0.42(+0.38%)
Nov 18, 2019	110.33	111.53	109.93	110.38	807,152	+0.41(+0.37%)
Nov 15, 2019	109.73	110.03	108.62	109.97	774,895	+0.36(+0.33%)
Nov 14, 2019	109.18	110.44	108.61	109.61	624,131	+0.86(+0.79%)
Nov 13, 2019	107.94	108.97	107.18	108.75	904,998	+1.44(+1.34%)
Nov 12, 2019	107.32	108.19	106.92	107.31	804,317	-0.20(-0.18%)
Nov 11, 2019	108.43	109.00	107.47	107.51	806,791	-0.66(-0.61%)
Nov 08, 2019	109.41	109.92	107.79	108.17	1,198,093	-1.26(-1.15%)
Nov 07, 2019	111.57	112.27	108.95	109.42	1,437,524	-3.19(-2.83%)
Nov 06, 2019	111.70	113.04	111.43	112.61	1,258,565	+1.39(+1.25%)
Nov 05, 2019	110.78	111.38	109.99	111.22	1,602,512	+0.04(+0.03%)
Nov 04, 2019	113.21	113.50	110.98	111.18	1,284,196	-2.53(-2.22%)

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.