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 (%)
Jul 29, 2022	150.45	152.04	149.89	150.18	804,977	-0.07(-0.04%)
Jul 28, 2022	146.68	150.27	145.04	150.25	991,083	+4.10(+2.80%)
Jul 27, 2022	145.64	146.62	144.28	146.15	759,829	+0.69(+0.47%)
Jul 26, 2022	144.31	145.65	143.80	145.46	706,998	+0.70(+0.49%)
Jul 25, 2022	143.12	144.87	142.50	144.76	484,338	+1.56(+1.09%)
Jul 22, 2022	141.85	143.73	141.53	143.20	700,196	+2.19(+1.56%)
Jul 21, 2022	139.84	141.12	138.47	141.01	975,339	+1.20(+0.86%)
Jul 20, 2022	142.49	142.49	139.23	139.81	854,068	-1.99(-1.40%)
Jul 19, 2022	141.39	142.48	140.60	141.80	690,602	+1.64(+1.17%)
Jul 18, 2022	143.03	143.03	140.00	140.16	667,726	-3.38(-2.36%)
Jul 15, 2022	142.68	143.89	140.43	143.54	793,581	+1.96(+1.39%)
Jul 14, 2022	140.06	141.82	139.86	141.58	783,863	-1.43(-1.00%)
Jul 13, 2022	141.71	144.15	141.28	143.01	620,431	-0.01(-0.01%)
Jul 12, 2022	144.32	146.79	142.38	143.02	568,410	-2.07(-1.42%)
Jul 11, 2022	145.32	146.09	143.02	145.09	628,479	-0.67(-0.46%)
Jul 08, 2022	147.32	148.00	145.66	145.75	453,197	-2.29(-1.55%)
Jul 07, 2022	146.98	149.08	145.94	148.04	760,750	+0.96(+0.65%)
Jul 06, 2022	145.30	148.34	144.33	147.09	663,062	+2.50(+1.73%)
Jul 05, 2022	147.58	147.72	142.73	144.58	1,271,940	-3.65(-2.46%)

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.