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 (%)
Jul 31, 2023	144.81	145.77	144.36	145.01	1,010,727	+0.48(+0.33%)
Jul 28, 2023	147.01	147.04	143.99	144.53	1,034,943	-1.52(-1.04%)
Jul 27, 2023	148.13	148.74	144.88	146.06	1,747,660	+0.70(+0.48%)
Jul 26, 2023	145.09	146.94	144.63	145.36	806,324	-0.48(-0.33%)
Jul 25, 2023	144.88	146.13	144.41	145.84	889,148	+0.54(+0.37%)
Jul 24, 2023	146.48	146.56	144.23	145.30	695,741	-1.08(-0.74%)
Jul 21, 2023	145.02	146.90	144.53	146.38	764,817	+1.85(+1.28%)
Jul 20, 2023	141.68	145.00	140.82	144.53	742,754	+2.91(+2.06%)
Jul 19, 2023	141.20	143.06	141.02	141.62	1,119,242	+1.31(+0.93%)
Jul 18, 2023	141.45	143.00	139.05	140.31	1,174,797	-1.40(-0.99%)
Jul 17, 2023	142.82	143.56	141.68	141.71	770,818	-2.10(-1.46%)
Jul 14, 2023	142.84	144.06	141.99	143.81	775,510	+0.75(+0.52%)
Jul 13, 2023	142.73	143.14	142.11	143.06	837,444	+0.01(+0.01%)
Jul 12, 2023	141.30	143.57	140.34	143.06	905,279	+2.86(+2.04%)
Jul 11, 2023	138.31	140.21	138.11	140.19	729,344	+1.90(+1.37%)
Jul 10, 2023	138.32	139.12	137.42	138.29	729,569	-0.45(-0.33%)
Jul 07, 2023	139.02	139.93	138.40	138.75	629,817	-1.34(-0.96%)
Jul 06, 2023	141.40	141.81	139.76	140.09	963,518	-2.34(-1.64%)
Jul 05, 2023	140.69	144.39	140.64	142.43	1,250,630	+0.82(+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.