Indicators

American Water Works (NY: AWK )

133.61 -1.13 (-0.84%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.05	26.11	25.72	25.95	1,392,819	+0.12(+0.48%)
Jan 30, 2012	25.52	25.83	25.33	25.83	1,294,059	+0.08(+0.30%)
Jan 27, 2012	25.74	25.80	25.55	25.75	1,334,185	+0.05(+0.21%)
Jan 26, 2012	25.46	25.77	25.41	25.70	2,056,508	+0.38(+1.52%)
Jan 25, 2012	25.15	25.32	24.86	25.31	810,347	+0.18(+0.73%)
Jan 24, 2012	25.19	25.19	24.78	25.13	861,972	-0.18(-0.73%)
Jan 23, 2012	25.36	25.49	24.95	25.31	952,038	+0.01(+0.03%)
Jan 20, 2012	25.28	25.51	25.08	25.31	1,261,756	-0.03(-0.12%)
Jan 19, 2012	25.01	25.38	24.70	25.34	1,494,955	+0.38(+1.51%)
Jan 18, 2012	24.99	24.99	24.50	24.96	1,204,922	+0.05(+0.22%)
Jan 17, 2012	24.78	24.92	24.64	24.91	1,137,980	+0.34(+1.38%)
Jan 13, 2012	24.46	24.65	24.27	24.57	798,159	-0.02(-0.06%)
Jan 12, 2012	24.47	24.60	24.24	24.58	1,063,971	+0.16(+0.66%)
Jan 11, 2012	24.36	24.75	24.36	24.42	1,078,706	+0.27(+1.11%)
Jan 10, 2012	24.54	24.61	24.14	24.15	1,178,992	-0.33(-1.35%)
Jan 09, 2012	24.55	24.57	24.24	24.48	1,011,437	-0.06(-0.25%)
Jan 06, 2012	24.44	24.59	24.28	24.55	1,147,275	+0.16(+0.66%)
Jan 05, 2012	24.19	24.40	24.04	24.38	1,029,739	+0.24(+0.99%)

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.