Indicators

American Water Works (NY: AWK )

117.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.46	29.83	29.28	29.74	1,183,307	+0.31(+1.06%)
Dec 28, 2012	29.51	29.66	29.33	29.43	755,920	-0.05(-0.16%)
Dec 27, 2012	29.48	29.71	29.29	29.47	952,344	-0.06(-0.19%)
Dec 26, 2012	29.87	29.87	29.43	29.53	871,660	-0.34(-1.13%)
Dec 24, 2012	29.62	29.96	29.44	29.87	427,556	+0.19(+0.65%)
Dec 21, 2012	29.58	29.87	29.37	29.67	3,196,418	-0.06(-0.22%)
Dec 20, 2012	29.86	29.91	29.63	29.74	1,371,348	-0.12(-0.40%)
Dec 19, 2012	30.18	30.25	29.75	29.86	1,951,392	-0.38(-1.25%)
Dec 18, 2012	30.29	30.57	30.10	30.23	1,152,124	-0.02(-0.05%)
Dec 17, 2012	29.88	30.29	29.69	30.25	1,378,010	+0.45(+1.52%)
Dec 14, 2012	29.99	30.10	29.73	29.80	908,869	-0.26(-0.87%)
Dec 13, 2012	30.34	30.36	29.93	30.06	982,622	-0.31(-1.02%)
Dec 12, 2012	30.32	30.63	30.19	30.37	1,224,636	+0.20(+0.66%)
Dec 11, 2012	30.37	30.43	29.96	30.17	915,694	-0.12(-0.39%)
Dec 10, 2012	30.13	30.39	30.00	30.29	804,161	+0.25(+0.82%)
Dec 07, 2012	30.01	30.15	29.80	30.04	683,667	+0.11(+0.37%)
Dec 06, 2012	30.23	30.23	29.70	29.93	1,152,160	-0.24(-0.79%)
Dec 05, 2012	30.14	30.21	29.63	30.17	1,335,424	-0.04(-0.13%)

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.