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 29, 2011	21.36	21.57	20.98	21.33	1,345,039	-0.21(-0.96%)
Jul 28, 2011	21.50	21.77	21.48	21.53	1,396,000	+0.02(+0.07%)
Jul 27, 2011	22.04	22.05	21.51	21.52	2,458,954	-0.56(-2.55%)
Jul 26, 2011	22.36	22.38	22.06	22.08	1,294,112	-0.20(-0.89%)
Jul 25, 2011	22.28	22.54	22.27	22.28	839,956	-0.18(-0.78%)
Jul 22, 2011	22.59	22.60	22.42	22.46	882,415	-0.17(-0.74%)
Jul 21, 2011	22.46	22.71	22.42	22.62	947,939	+0.24(+1.09%)
Jul 20, 2011	22.36	22.47	22.23	22.38	687,050	+0.11(+0.48%)
Jul 19, 2011	22.30	22.36	22.03	22.27	1,036,507	+0.08(+0.34%)
Jul 18, 2011	22.49	22.50	22.06	22.20	863,867	-0.30(-1.32%)
Jul 15, 2011	22.46	22.50	22.30	22.49	1,020,981	+0.09(+0.41%)
Jul 14, 2011	22.68	22.78	22.34	22.40	886,559	-0.20(-0.88%)
Jul 13, 2011	22.60	22.70	22.50	22.60	1,015,429	+0.08(+0.37%)
Jul 12, 2011	22.52	22.67	22.37	22.52	1,126,938	-0.08(-0.34%)
Jul 11, 2011	22.81	22.84	22.55	22.59	1,195,229	-0.38(-1.66%)
Jul 08, 2011	22.81	22.98	22.79	22.97	1,232,380	+0.00(+0.00%)
Jul 07, 2011	23.00	23.02	22.85	22.97	770,943	+0.11(+0.50%)
Jul 06, 2011	22.72	22.87	22.62	22.86	1,280,678	+0.08(+0.33%)
Jul 05, 2011	22.86	22.88	22.64	22.78	1,400,556	-0.14(-0.63%)

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.