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 (%)
Jan 29, 2010	15.65	15.90	15.57	15.74	1,970,818	+0.10(+0.65%)
Jan 28, 2010	15.90	15.96	15.64	15.64	1,667,090	-0.26(-1.63%)
Jan 27, 2010	15.88	16.03	15.70	15.90	1,493,050	+0.00(+0.00%)
Jan 26, 2010	15.78	16.01	15.44	15.90	914,010	-0.09(-0.59%)
Jan 25, 2010	16.05	16.15	15.86	15.99	1,391,506	+0.06(+0.41%)
Jan 22, 2010	16.01	16.01	15.62	15.93	2,065,497	-0.04(-0.23%)
Jan 21, 2010	16.22	16.33	15.95	15.96	1,773,250	-0.25(-1.51%)
Jan 20, 2010	16.31	16.32	16.04	16.21	1,992,647	-0.04(-0.22%)
Jan 19, 2010	16.38	16.47	16.25	16.25	1,079,503	-0.07(-0.44%)
Jan 15, 2010	16.65	16.32	16.32	16.32	1,380,411	-0.27(-1.65%)
Jan 14, 2010	16.69	16.71	16.52	16.59	1,625,441	-0.17(-1.03%)
Jan 13, 2010	16.66	16.84	16.61	16.77	974,447	+0.07(+0.43%)
Jan 12, 2010	16.79	16.79	16.61	16.69	1,547,674	-0.08(-0.47%)
Jan 11, 2010	16.61	17.16	16.56	16.77	3,204,100	+0.17(+1.00%)
Jan 08, 2010	16.68	16.74	16.48	16.61	1,882,223	-0.04(-0.22%)
Jan 07, 2010	16.69	16.71	16.53	16.64	1,874,078	+0.04(+0.22%)
Jan 06, 2010	16.53	16.71	16.48	16.61	2,893,663	+0.09(+0.52%)
Jan 05, 2010	16.37	16.54	16.31	16.52	2,553,232	+0.17(+1.02%)

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.