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 (%)
Jan 31, 2022	149.70	153.51		153.20	1,014,370	+2.82(+1.88%)
Jan 28, 2022	148.89	150.37	146.12	150.38	948,127	+1.61(+1.08%)
Jan 27, 2022	149.47	151.88	148.31	148.77	966,997	+0.57(+0.39%)
Jan 26, 2022	150.01	151.94	147.27	148.20	1,144,333	-1.38(-0.92%)
Jan 25, 2022	150.33	152.32	148.10	149.58	1,203,815	-2.66(-1.75%)
Jan 24, 2022	153.20	154.95	147.91	152.24	1,487,928	-1.52(-0.99%)
Jan 21, 2022	156.33	157.53	153.57	153.77	955,523	-1.25(-0.81%)
Jan 20, 2022	153.93	156.91	151.99	155.01	1,120,226	+1.60(+1.04%)
Jan 19, 2022	153.96	156.57	153.18	153.41	987,556	-0.94(-0.61%)
Jan 18, 2022	153.43	156.00	152.17	154.36	1,224,718	-1.49(-0.95%)
Jan 14, 2022				155.84	0	-4.31(-2.69%)
Jan 13, 2022	161.15	162.28	159.62	160.15	901,428	-1.04(-0.64%)
Jan 12, 2022	159.55	161.60	157.68	161.19	906,749	+0.83(+0.52%)
Jan 11, 2022	162.14	163.01	158.08	160.36	797,112	-1.64(-1.01%)
Jan 10, 2022	164.52	164.78	159.25	162.00	1,135,691	-3.31(-2.00%)
Jan 07, 2022	164.68	166.22	162.96	165.30	1,259,208	-1.72(-1.03%)
Jan 06, 2022	169.23	170.44	166.53	167.02	1,109,919	-2.67(-1.57%)
Jan 05, 2022	168.93	171.77	168.88	169.69	1,189,739	-1.26(-0.74%)
Jan 04, 2022	175.33	176.05	170.93	170.94	1,196,188	-4.50(-2.56%)

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.