Indicators

American Water Works (NY: AWK )

128.75 +2.80 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	118.79	119.41	117.45	118.54	2,180,348	+0.63(+0.53%)
Feb 28, 2024	118.22	119.21	117.46	117.91	1,443,666	-0.12(-0.10%)
Feb 27, 2024	117.33	118.32	117.03	118.03	1,477,312	+0.60(+0.51%)
Feb 26, 2024	118.83	118.83	116.70	117.43	1,944,048	-1.53(-1.29%)
Feb 23, 2024	119.53	119.90	118.31	118.96	1,671,990	-0.72(-0.60%)
Feb 22, 2024	121.43	121.68	117.81	119.68	2,401,460	-2.05(-1.68%)
Feb 21, 2024	121.13	122.00	120.41	121.73	2,828,387	+0.57(+0.47%)
Feb 20, 2024	122.09	123.22	120.49	121.16	2,187,458	-1.66(-1.35%)
Feb 16, 2024	122.20	123.19	120.85	122.82	2,007,925	-1.44(-1.16%)
Feb 15, 2024	122.32	124.34	120.61	124.26	1,758,462	+3.78(+3.14%)
Feb 14, 2024	120.00	120.97	119.24	120.48	1,462,574	+0.70(+0.58%)
Feb 13, 2024	121.72	122.35	118.98	119.78	1,794,566	-3.86(-3.12%)
Feb 12, 2024	122.16	123.85	121.55	123.64	1,301,878	+1.44(+1.18%)
Feb 09, 2024	121.42	122.62	121.05	122.20	1,231,233	+0.37(+0.30%)
Feb 08, 2024	121.62	122.01	120.55	121.83	1,269,171	-0.12(-0.10%)
Feb 07, 2024	122.36	123.00	121.36	121.95	1,372,646	+0.14(+0.11%)
Feb 06, 2024	120.66	122.18	119.91	121.81	1,383,750	+0.99(+0.82%)
Feb 05, 2024	121.25	121.81	120.48	120.82	1,212,769	-1.83(-1.49%)
Feb 02, 2024	122.56	124.24	121.56	122.65	1,208,190	-1.87(-1.50%)

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.