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 (%)
Dec 29, 2023	131.71	132.33	130.65	131.23	805,519	-0.98(-0.74%)
Dec 28, 2023	130.46	132.51	130.46	132.21	607,886	+0.75(+0.57%)
Dec 27, 2023	131.38	132.20	130.92	131.47	574,710	-0.04(-0.03%)
Dec 26, 2023	130.89	132.05	130.59	131.51	518,871	+0.71(+0.54%)
Dec 22, 2023	131.42	132.18	130.34	130.80	658,229	+0.06(+0.05%)
Dec 21, 2023	130.76	131.69	129.75	130.74	601,254	+0.70(+0.54%)
Dec 20, 2023	131.66	133.14	130.00	130.04	1,060,292	-1.81(-1.37%)
Dec 19, 2023	130.50	131.87	130.18	131.85	943,982	+1.74(+1.34%)
Dec 18, 2023	131.07	131.78	129.55	130.11	1,112,267	-0.88(-0.67%)
Dec 15, 2023	132.36	133.07	129.69	130.99	2,271,474	-2.72(-2.04%)
Dec 14, 2023	135.91	136.64	132.98	133.71	1,260,846	-0.59(-0.44%)
Dec 13, 2023	130.36	134.37	129.25	134.30	1,423,095	+4.03(+3.09%)
Dec 12, 2023	130.16	130.35	130.16	130.27	1,150,847	+0.32(+0.24%)
Dec 11, 2023	129.62	130.61	129.02	129.96	1,043,046	-0.64(-0.49%)
Dec 08, 2023	131.40	131.45	130.15	130.59	718,935	-1.19(-0.91%)
Dec 07, 2023	132.27	132.68	130.99	131.78	795,489	-0.15(-0.11%)
Dec 06, 2023	131.45	132.27	130.95	131.93	724,182	+1.31(+1.01%)
Dec 05, 2023	132.09	132.24	129.84	130.62	818,915	-1.75(-1.32%)
Dec 04, 2023	131.17	133.05	131.01	132.37	806,622	-0.10(-0.08%)

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.