Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	45.09	45.43	44.77	45.34	1,306,943	+0.37(+0.82%)
Feb 26, 2015	45.73	45.75	44.77	44.97	1,013,985	-0.69(-1.51%)
Feb 25, 2015	45.81	46.75	45.46	45.66	1,463,354	+0.22(+0.48%)
Feb 24, 2015	45.47	45.61	44.96	45.44	1,407,422	-0.08(-0.18%)
Feb 23, 2015	45.22	45.52	44.64	45.52	2,262,622	+0.30(+0.67%)
Feb 20, 2015	45.00	45.29	44.73	45.22	639,407	+0.12(+0.26%)
Feb 19, 2015	45.40	45.52	44.95	45.10	1,141,473	-0.26(-0.57%)
Feb 18, 2015	44.05	45.43	44.04	45.36	1,126,108	+1.14(+2.58%)
Feb 17, 2015	44.12	44.66	43.92	44.22	2,096,646	+0.09(+0.21%)
Feb 13, 2015	44.92	44.13	44.13	44.13	1,849,967	-0.81(-1.81%)
Feb 12, 2015	45.02	45.18	44.59	44.94	882,302	+0.06(+0.13%)
Feb 11, 2015	45.39	45.48	44.62	44.88	911,819	-0.64(-1.40%)
Feb 10, 2015	45.36	45.66	45.25	45.52	1,593,155	+0.30(+0.67%)
Feb 09, 2015	45.95	46.07	44.96	45.22	1,375,450	-0.75(-1.62%)
Feb 06, 2015	47.25	47.25	45.71	45.97	1,168,980	-1.28(-2.71%)
Feb 05, 2015	46.74	47.44	46.50	47.25	930,666	+0.86(+1.86%)
Feb 04, 2015	46.90	47.21	46.34	46.39	932,548	-0.74(-1.57%)
Feb 03, 2015	47.03	47.31	46.83	47.13	817,514	-0.15(-0.32%)

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.