Indicators

American Water Works (NY: AWK )

135.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	143.99	144.95	143.55	144.19	1,016,466	+0.48(+0.33%)
Jul 28, 2023	146.18	146.21	143.18	143.72	1,040,819	-1.52(-1.04%)
Jul 27, 2023	147.29	147.90	144.07	145.23	1,757,583	+0.69(+0.48%)
Jul 26, 2023	144.27	146.12	143.81	144.54	810,903	-0.48(-0.33%)
Jul 25, 2023	144.07	145.31	143.59	145.02	894,197	+0.54(+0.37%)
Jul 24, 2023	145.65	145.73	143.41	144.48	699,692	-1.07(-0.74%)
Jul 21, 2023	144.20	146.07	143.72	145.55	769,159	+1.84(+1.28%)
Jul 20, 2023	140.88	144.18	140.03	143.72	746,971	+2.90(+2.06%)
Jul 19, 2023	140.40	142.26	140.22	140.82	1,125,597	+1.30(+0.93%)
Jul 18, 2023	140.65	142.20	138.27	139.52	1,181,499	-1.39(-0.99%)
Jul 17, 2023	142.01	142.75	140.88	140.91	775,195	-2.09(-1.46%)
Jul 14, 2023	142.03	143.25	141.19	143.00	779,913	+0.74(+0.52%)
Jul 13, 2023	141.93	142.34	141.31	142.26	842,199	+0.01(+0.01%)
Jul 12, 2023	140.51	142.76	139.55	142.25	910,419	+2.85(+2.04%)
Jul 11, 2023	137.53	139.42	137.33	139.40	733,485	+1.89(+1.37%)
Jul 10, 2023	137.54	138.33	136.64	137.51	733,711	-0.45(-0.33%)
Jul 07, 2023	138.24	139.14	137.62	137.96	633,393	-1.33(-0.95%)
Jul 06, 2023	140.60	141.01	138.97	139.29	968,988	-2.33(-1.64%)
Jul 05, 2023	139.90	143.57	139.84	141.62	1,257,731	+0.81(+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.