Indicators

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	136.97	138.12	132.89	132.99	2,119,215	-3.52(-2.58%)
Feb 25, 2021	140.29	140.48	135.94	136.51	1,443,975	-4.03(-2.87%)
Feb 24, 2021	143.41	143.72	140.43	140.54	1,284,521	-3.01(-2.10%)
Feb 23, 2021	142.48	144.12	141.19	143.55	1,049,552	+1.26(+0.88%)
Feb 22, 2021	145.46	146.79	141.37	142.30	1,271,179	-4.55(-3.10%)
Feb 19, 2021	150.33	150.59	146.65	146.84	790,971	-3.27(-2.18%)
Feb 18, 2021	150.35	151.13	149.67	150.11	1,234,609	-0.59(-0.39%)
Feb 17, 2021	151.04	151.82	150.03	150.70	804,292	-0.74(-0.49%)
Feb 16, 2021	151.47	153.01	150.14	151.44	864,961	-0.11(-0.07%)
Feb 12, 2021	153.55	155.47	150.24	151.56	588,587	-2.94(-1.90%)
Feb 11, 2021	154.80	155.30	153.48	154.50	499,830	+0.02(+0.01%)
Feb 10, 2021	154.66	154.80	153.36	154.48	502,699	+1.28(+0.84%)
Feb 09, 2021	152.29	153.40	151.45	153.20	607,713	+1.14(+0.75%)
Feb 08, 2021	154.61	154.87	151.01	152.05	732,523	-2.62(-1.69%)
Feb 05, 2021	153.86	155.16	152.55	154.67	510,920	+1.44(+0.94%)
Feb 04, 2021	153.05	154.63	152.28	153.22	641,605	-0.08(-0.05%)
Feb 03, 2021	152.14	154.01	151.23	153.31	831,126	+0.74(+0.48%)
Feb 02, 2021	151.30	155.15	150.85	152.57	820,540	+1.68(+1.11%)

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.