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 (%)
Apr 30, 2012	27.05	27.11	26.71	26.86	1,509,533	-0.27(-0.98%)
Apr 27, 2012	26.87	27.19	26.81	27.13	700,127	+0.25(+0.93%)
Apr 26, 2012	26.61	26.91	26.52	26.88	744,178	+0.20(+0.74%)
Apr 25, 2012	26.58	26.70	26.42	26.68	699,688	+0.27(+1.01%)
Apr 24, 2012	26.12	26.41	26.10	26.41	1,052,389	+0.40(+1.54%)
Apr 23, 2012	26.31	26.38	25.87	26.01	1,001,267	-0.48(-1.81%)
Apr 20, 2012	26.23	26.59	26.18	26.49	1,032,929	+0.35(+1.35%)
Apr 19, 2012	26.16	26.31	26.03	26.14	686,456	-0.02(-0.06%)
Apr 18, 2012	25.98	26.40	25.75	26.16	1,565,060	+0.16(+0.60%)
Apr 17, 2012	25.80	26.12	25.72	26.00	1,172,121	+0.23(+0.91%)
Apr 16, 2012	25.75	25.91	25.70	25.77	1,378,582	+0.02(+0.06%)
Apr 13, 2012	25.98	26.17	25.73	25.75	1,142,972	-0.25(-0.96%)
Apr 12, 2012	25.80	26.01	25.70	26.00	596,795	+0.21(+0.82%)
Apr 11, 2012	25.96	26.05	25.77	25.79	1,027,280	+0.02(+0.09%)
Apr 10, 2012	26.12	26.18	25.65	25.77	1,321,083	-0.34(-1.28%)
Apr 09, 2012	26.04	26.18	26.01	26.10	699,787	-0.24(-0.92%)
Apr 05, 2012	26.38	26.49	26.25	26.34	962,058	-0.11(-0.41%)
Apr 04, 2012	26.61	26.72	26.41	26.45	1,467,494	-0.38(-1.42%)
Apr 03, 2012	26.66	26.89	26.58	26.83	1,045,096	+0.07(+0.26%)

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.