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, 2018	71.83	72.63	71.37	71.37	1,189,095	-0.54(-0.75%)
Feb 27, 2018	72.83	73.69	71.70	71.91	1,097,253	-0.76(-1.04%)
Feb 26, 2018	73.29	73.42	72.46	72.66	894,368	+0.15(+0.21%)
Feb 23, 2018	70.87	72.66	70.87	72.51	729,230	+1.70(+2.40%)
Feb 22, 2018				70.81	1,088,625	-0.10(-0.14%)
Feb 21, 2018	71.08	72.89	70.88	70.91	1,390,414	-0.90(-1.25%)
Feb 20, 2018	72.17	72.69	71.58	71.81	1,140,873	-0.58(-0.81%)
Feb 16, 2018		72.39	72.39	72.39	0	+0.71(+0.99%)
Feb 15, 2018	70.53	71.69	70.46	71.68	796,175	+1.24(+1.76%)
Feb 14, 2018	70.23	70.88	69.86	70.44	807,688	-0.40(-0.56%)
Feb 13, 2018	69.99	70.98	69.52	70.84	903,848	+0.76(+1.09%)
Feb 12, 2018	70.33	70.45	69.31	70.07	1,130,838	-0.02(-0.03%)
Feb 09, 2018	68.89	70.75	68.70	70.09	1,974,257	+1.69(+2.47%)
Feb 08, 2018	69.94	70.56	68.38	68.40	1,715,975	-1.71(-2.44%)
Feb 07, 2018	71.04	71.04	70.11	70.11	1,397,244	-0.90(-1.27%)
Feb 06, 2018	70.16	71.28	69.06	71.01	2,412,630	+0.05(+0.07%)
Feb 05, 2018	72.46	72.73	70.32	70.96	2,086,334	-1.70(-2.34%)
Feb 02, 2018	73.09	73.61	72.46	72.66	1,231,643	-0.55(-0.76%)

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.