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 (%)
Sep 29, 2017	72.00	72.17	71.57	72.05	2,229,614	-0.18(-0.25%)
Sep 28, 2017	71.79	72.22	71.18	72.22	1,642,189	+0.10(+0.14%)
Sep 27, 2017	72.82	73.19	71.26	72.13	1,486,936	-1.14(-1.56%)
Sep 26, 2017	73.38	73.84	73.13	73.27	872,817	-0.18(-0.24%)
Sep 25, 2017	73.04	73.48	72.63	73.44	1,072,042	+0.40(+0.55%)
Sep 22, 2017	73.12	73.49	72.70	73.04	1,112,925	+0.21(+0.29%)
Sep 21, 2017	73.28	73.45	72.71	72.83	728,507	-0.54(-0.74%)
Sep 20, 2017	73.46	74.03	72.79	73.37	1,829,188	+0.07(+0.10%)
Sep 19, 2017	73.24	73.61	72.91	73.30	772,361	+0.07(+0.10%)
Sep 18, 2017	73.62	73.62	72.69	73.23	739,053	-0.39(-0.53%)
Sep 15, 2017	73.44	73.67	73.00	73.62	1,443,878	+0.37(+0.50%)
Sep 14, 2017	72.30	73.29	71.98	73.26	1,167,070	+0.81(+1.12%)
Sep 13, 2017	72.93	72.93	72.38	72.45	726,631	-0.35(-0.48%)
Sep 12, 2017	73.83	73.83	72.45	72.79	664,273	-1.04(-1.41%)
Sep 11, 2017	72.97	73.96	72.97	73.84	621,863	+0.85(+1.17%)
Sep 08, 2017	72.46	73.02	72.03	72.98	520,805	+0.41(+0.56%)
Sep 07, 2017	72.13	72.77	72.01	72.57	638,238	+0.58(+0.80%)
Sep 06, 2017	72.19	72.19	71.58	71.99	743,797	+0.03(+0.04%)
Sep 05, 2017	72.00	72.05	71.43	71.97	881,430	-0.01(-0.01%)

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.