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 28, 2008	14.61	14.90	14.46	14.64	305,496	+0.13(+0.90%)
Nov 26, 2008	14.74	14.91	14.23	14.51	584,837	-0.52(-3.46%)
Nov 25, 2008	15.10	15.52	14.78	15.03	2,742,627	+0.09(+0.63%)
Nov 24, 2008	14.48	15.09	14.06	14.94	758,524	+0.50(+3.45%)
Nov 21, 2008	13.77	14.44	13.68	14.44	749,103	+0.79(+5.82%)
Nov 20, 2008	13.77	14.33	13.61	13.65	931,502	-0.29(-2.07%)
Nov 19, 2008	14.25	14.70	13.74	13.94	909,699	-0.45(-3.16%)
Nov 18, 2008	14.09	14.39	13.80	14.39	763,704	+0.27(+1.94%)
Nov 17, 2008	13.81	14.28	13.81	14.12	449,579	+0.04(+0.26%)
Nov 14, 2008	14.61	14.74	14.07	14.08	946,855	-1.00(-6.61%)
Nov 13, 2008	13.82	15.08	13.64	15.08	793,925	+1.41(+10.30%)
Nov 12, 2008	14.24	14.51	13.60	13.67	948,637	-0.62(-4.35%)
Nov 11, 2008	13.75	14.38	13.70	14.29	712,965	+0.26(+1.85%)
Nov 10, 2008	14.21	14.44	13.79	14.03	591,438	+0.06(+0.41%)
Nov 07, 2008	13.85	14.25	13.83	13.97	294,261	+0.30(+2.22%)
Nov 06, 2008	14.07	14.34	13.36	13.67	531,038	-0.40(-2.82%)
Nov 05, 2008	14.44	14.85	13.81	14.07	631,539	-0.48(-3.32%)
Nov 04, 2008	14.98	15.34	14.09	14.55	591,834	-0.12(-0.79%)

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.