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 (%)
Feb 28, 2017	67.41	69.38	67.21	68.74	2,004,481	+1.37(+2.03%)
Feb 27, 2017	67.17	67.64	66.78	67.37	942,157	+0.13(+0.20%)
Feb 24, 2017	66.72	67.58	66.72	67.24	982,870	+0.64(+0.97%)
Feb 23, 2017	66.10	66.75	66.08	66.60	1,127,320	+0.57(+0.87%)
Feb 22, 2017	66.09	66.31	64.38	66.02	1,376,139	+0.48(+0.73%)
Feb 21, 2017	65.04	65.60	64.89	65.55	1,162,827	+0.50(+0.77%)
Feb 17, 2017		65.04	65.04	65.04	0	+0.33(+0.50%)
Feb 16, 2017	64.44	64.97	64.34	64.72	709,641	+0.38(+0.59%)
Feb 15, 2017	63.86	64.37	63.35	64.34	760,535	+0.18(+0.27%)
Feb 14, 2017	64.26	64.52	63.92	64.16	881,815	-0.36(-0.56%)
Feb 13, 2017	64.67	64.95	64.31	64.52	738,101	-0.21(-0.33%)
Feb 10, 2017	64.22	64.75	63.93	64.74	795,733	+0.54(+0.84%)
Feb 09, 2017	64.27	64.44	63.86	64.20	813,101	-0.07(-0.11%)
Feb 08, 2017	63.65	64.46	63.40	64.27	897,384	+0.74(+1.17%)
Feb 07, 2017	63.49	63.65	63.26	63.53	889,076	+0.00(+0.00%)
Feb 06, 2017	63.93	63.93	63.35	63.53	973,001	-0.28(-0.44%)
Feb 03, 2017	64.06	64.30	63.51	63.81	835,248	-0.18(-0.28%)
Feb 02, 2017	63.04	64.04	62.91	63.99	1,254,309	+1.04(+1.66%)

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.