Indicators

American Water Works (NY: AWK )

147.21 -1.87 (-1.25%)

Streaming Delayed Price Updated: 1:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.13	29.50	28.96	29.41	1,196,479	+0.31(+1.06%)
Dec 28, 2012	29.18	29.33	29.01	29.10	764,334	-0.05(-0.16%)
Dec 27, 2012	29.16	29.38	28.97	29.15	962,945	-0.06(-0.19%)
Dec 26, 2012	29.55	29.55	29.11	29.20	881,362	-0.33(-1.13%)
Dec 24, 2012	29.29	29.63	29.12	29.54	432,315	+0.19(+0.65%)
Dec 21, 2012	29.25	29.54	29.05	29.35	3,231,998	-0.06(-0.22%)
Dec 20, 2012	29.53	29.58	29.31	29.41	1,386,613	-0.12(-0.40%)
Dec 19, 2012	29.85	29.92	29.43	29.53	1,973,114	-0.37(-1.25%)
Dec 18, 2012	29.96	30.23	29.77	29.90	1,164,949	-0.02(-0.05%)
Dec 17, 2012	29.55	29.96	29.36	29.92	1,393,349	+0.45(+1.52%)
Dec 14, 2012	29.66	29.77	29.40	29.47	918,986	-0.26(-0.87%)
Dec 13, 2012	30.00	30.03	29.60	29.73	993,560	-0.31(-1.02%)
Dec 12, 2012	29.99	30.30	29.85	30.04	1,238,268	+0.20(+0.66%)
Dec 11, 2012	30.04	30.09	29.63	29.84	925,887	-0.12(-0.39%)
Dec 10, 2012	29.80	30.05	29.67	29.96	813,112	+0.24(+0.82%)
Dec 07, 2012	29.68	29.82	29.48	29.71	691,277	+0.11(+0.37%)
Dec 06, 2012	29.90	29.90	29.37	29.60	1,164,985	-0.24(-0.79%)
Dec 05, 2012	29.81	29.88	29.30	29.84	1,350,290	-0.04(-0.13%)

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.