Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	36.15	36.92	36.03	36.67	1,171,313	+0.67(+1.86%)
Feb 27, 2014	35.78	36.22	35.47	36.00	658,896	+0.12(+0.34%)
Feb 26, 2014	36.09	36.20	35.83	35.88	600,728	-0.07(-0.18%)
Feb 25, 2014	35.76	36.39	35.75	35.94	935,119	+0.07(+0.18%)
Feb 24, 2014	36.27	36.38	35.86	35.88	725,939	-0.33(-0.90%)
Feb 21, 2014	36.01	36.35	35.89	36.20	794,811	+0.17(+0.48%)
Feb 20, 2014	35.65	36.04	35.50	36.03	615,752	+0.35(+0.99%)
Feb 19, 2014	35.59	35.98	35.55	35.68	743,209	-0.03(-0.09%)
Feb 18, 2014	35.75	35.89	35.51	35.71	683,280	+0.06(+0.16%)
Feb 14, 2014	35.66	35.66	35.66	35.66	604,544	+0.02(+0.07%)
Feb 13, 2014	34.94	35.63	34.83	35.63	850,047	+0.55(+1.56%)
Feb 12, 2014	34.96	35.23	34.80	35.08	704,852	+0.16(+0.44%)
Feb 11, 2014	34.57	34.96	34.51	34.93	1,210,384	+0.30(+0.87%)
Feb 10, 2014	34.63	34.72	34.27	34.63	681,850	+0.05(+0.14%)
Feb 07, 2014	34.23	34.60	34.16	34.58	778,643	+0.47(+1.39%)
Feb 06, 2014	33.69	34.18	33.58	34.10	668,185	+0.44(+1.31%)
Feb 05, 2014	34.08	34.14	33.66	33.66	1,194,495	-0.49(-1.44%)
Feb 04, 2014	34.75	34.75	34.03	34.15	1,567,946	-0.45(-1.30%)

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.