Indicators

American Water Works (NY: AWK )

121.67 +0.12 (+0.10%)

Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.97	25.02	24.65	24.65	567,504	-0.25(-0.99%)
Dec 29, 2011	24.68	24.95	24.68	24.90	1,137,602	+0.25(+1.00%)
Dec 28, 2011	25.15	25.25	24.62	24.65	1,207,042	-0.53(-2.12%)
Dec 27, 2011	24.87	25.37	24.83	25.19	896,934	+0.36(+1.43%)
Dec 23, 2011	24.68	24.91	24.62	24.83	851,084	+0.22(+0.91%)
Dec 21, 2011	24.37	24.65	24.26	24.61	1,134,160	+0.30(+1.24%)
Dec 20, 2011	24.20	24.45	24.20	24.31	1,333,387	+0.35(+1.45%)
Dec 19, 2011	24.18	24.37	23.93	23.96	1,265,597	-0.23(-0.96%)
Dec 16, 2011	23.93	24.31	23.89	24.19	3,566,902	+0.26(+1.10%)
Dec 15, 2011	23.55	24.09	23.47	23.93	1,196,517	+0.43(+1.81%)
Dec 14, 2011	23.94	24.00	23.48	23.50	1,429,651	-0.45(-1.87%)
Dec 13, 2011	24.15	24.28	23.88	23.95	1,373,635	-0.05(-0.23%)
Dec 12, 2011	23.98	24.16	23.83	24.00	1,219,952	-0.05(-0.19%)
Dec 09, 2011	24.07	24.13	23.82	24.05	1,113,580	+0.08(+0.32%)
Dec 08, 2011	23.93	24.27	23.88	23.97	1,441,126	-0.08(-0.32%)
Dec 07, 2011	24.41	24.41	23.98	24.05	1,121,726	-0.44(-1.80%)
Dec 06, 2011	24.51	24.57	24.31	24.49	852,271	+0.02(+0.06%)
Dec 05, 2011	24.55	24.61	24.32	24.48	1,295,853	+0.19(+0.76%)
Dec 02, 2011	24.48	24.55	24.17	24.29	1,060,378	-0.01(-0.03%)

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.