Indicators

American Water Works (NY: AWK )

133.75 -0.99 (-0.73%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.43	72.22	70.96	70.96	1,195,846	-0.54(-0.75%)
Feb 27, 2018	72.42	73.27	71.29	71.50	1,103,483	-0.75(-1.04%)
Feb 26, 2018	72.88	73.00	72.05	72.25	899,446	+0.15(+0.21%)
Feb 23, 2018	70.47	72.25	70.47	72.10	733,370	+1.69(+2.40%)
Feb 22, 2018				70.41	1,094,806	-0.10(-0.14%)
Feb 21, 2018	70.68	72.48	70.48	70.51	1,398,309	-0.89(-1.25%)
Feb 20, 2018	71.76	72.28	71.18	71.40	1,147,351	-0.58(-0.81%)
Feb 16, 2018		71.98	71.98	71.98	0	+0.71(+0.99%)
Feb 15, 2018	70.13	71.29	70.06	71.28	800,695	+1.23(+1.76%)
Feb 14, 2018	69.84	70.48	69.46	70.04	812,274	-0.39(-0.56%)
Feb 13, 2018	69.60	70.58	69.13	70.44	908,980	+0.76(+1.09%)
Feb 12, 2018	69.93	70.05	68.92	69.68	1,137,259	-0.02(-0.03%)
Feb 09, 2018	68.50	70.36	68.31	69.69	1,985,466	+1.68(+2.47%)
Feb 08, 2018	69.54	70.16	67.99	68.01	1,725,718	-1.70(-2.44%)
Feb 07, 2018	70.64	70.64	69.71	69.71	1,405,178	-0.89(-1.27%)
Feb 06, 2018	69.77	70.87	68.67	70.61	2,426,328	+0.05(+0.07%)
Feb 05, 2018	72.05	72.32	69.92	70.56	2,098,180	-1.69(-2.34%)
Feb 02, 2018	72.68	73.20	72.05	72.25	1,238,636	-0.55(-0.76%)

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.