Indicators

American Water Works (NY: AWK )

133.74 -0.04 (-0.03%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.52	14.81	14.37	14.56	307,231	+0.13(+0.90%)
Nov 26, 2008	14.65	14.83	14.15	14.43	588,158	-0.52(-3.46%)
Nov 25, 2008	15.01	15.43	14.70	14.95	2,758,199	+0.09(+0.63%)
Nov 24, 2008	14.40	15.01	13.98	14.85	762,830	+0.50(+3.45%)
Nov 21, 2008	13.69	14.36	13.61	14.36	753,356	+0.79(+5.82%)
Nov 20, 2008	13.69	14.24	13.53	13.57	936,791	-0.29(-2.07%)
Nov 19, 2008	14.17	14.62	13.66	13.86	914,864	-0.45(-3.16%)
Nov 18, 2008	14.01	14.31	13.72	14.31	768,040	+0.27(+1.94%)
Nov 17, 2008	13.73	14.20	13.73	14.04	452,131	+0.04(+0.26%)
Nov 14, 2008	14.53	14.65	13.99	14.00	952,231	-0.99(-6.61%)
Nov 13, 2008	13.74	14.99	13.56	14.99	798,433	+1.40(+10.30%)
Nov 12, 2008	14.16	14.43	13.52	13.59	954,024	-0.62(-4.35%)
Nov 11, 2008	13.68	14.30	13.62	14.21	717,013	+0.26(+1.85%)
Nov 10, 2008	14.13	14.36	13.71	13.95	594,796	+0.06(+0.41%)
Nov 07, 2008	13.77	14.17	13.75	13.89	295,932	+0.30(+2.22%)
Nov 06, 2008	13.99	14.26	13.29	13.59	534,053	-0.39(-2.82%)
Nov 05, 2008	14.36	14.77	13.73	13.99	635,125	-0.48(-3.32%)
Nov 04, 2008	14.90	15.25	14.01	14.47	595,195	-0.11(-0.79%)

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.