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 (%)
Feb 27, 2015	45.35	45.69	45.02	45.59	1,299,564	+0.37(+0.82%)
Feb 26, 2015	45.99	46.01	45.02	45.22	1,008,261	-0.69(-1.51%)
Feb 25, 2015	46.07	47.01	45.72	45.92	1,455,092	+0.22(+0.48%)
Feb 24, 2015	45.73	45.87	45.21	45.70	1,399,476	-0.08(-0.18%)
Feb 23, 2015	45.48	45.78	44.89	45.78	2,249,848	+0.30(+0.67%)
Feb 20, 2015	45.26	45.54	44.99	45.48	635,797	+0.12(+0.26%)
Feb 19, 2015	45.65	45.78	45.21	45.36	1,135,029	-0.26(-0.57%)
Feb 18, 2015	44.30	45.69	44.29	45.62	1,119,750	+1.15(+2.58%)
Feb 17, 2015	44.37	44.91	44.17	44.47	2,084,809	+0.09(+0.21%)
Feb 13, 2015	45.17	44.38	44.38	44.38	1,839,522	-0.82(-1.81%)
Feb 12, 2015	45.27	45.43	44.84	45.20	877,321	+0.06(+0.13%)
Feb 11, 2015	45.65	45.74	44.88	45.14	906,671	-0.64(-1.40%)
Feb 10, 2015	45.62	45.92	45.51	45.78	1,584,161	+0.30(+0.67%)
Feb 09, 2015	46.21	46.33	45.22	45.48	1,367,685	-0.75(-1.62%)
Feb 06, 2015	47.52	47.52	45.97	46.23	1,162,380	-1.29(-2.71%)
Feb 05, 2015	47.00	47.71	46.77	47.52	925,411	+0.87(+1.86%)
Feb 04, 2015	47.17	47.48	46.61	46.65	927,283	-0.75(-1.57%)
Feb 03, 2015	47.29	47.58	47.09	47.39	812,899	-0.15(-0.32%)

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.