Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.24	16.30	16.10	16.23	1,481,304	-0.04(-0.22%)
Feb 25, 2010	16.13	16.28	15.92	16.26	1,662,208	+0.04(+0.22%)
Feb 24, 2010	16.39	16.44	16.12	16.23	877,267	-0.14(-0.85%)
Feb 23, 2010	16.55	16.60	16.27	16.36	1,256,731	-0.17(-1.06%)
Feb 22, 2010	16.75	16.77	16.51	16.54	591,612	-0.14(-0.83%)
Feb 19, 2010	16.44	16.76	16.36	16.68	1,398,468	+0.27(+1.64%)
Feb 18, 2010	16.23	16.42	16.15	16.41	1,031,256	+0.22(+1.35%)
Feb 17, 2010	16.19	16.31	16.10	16.19	1,498,942	+0.07(+0.41%)
Feb 16, 2010	16.18	16.18	16.03	16.12	1,042,443	+0.12(+0.77%)
Feb 12, 2010	15.70	16.00	16.00	16.00	1,255,624	+0.25(+1.56%)
Feb 11, 2010	15.60	15.83	15.45	15.75	1,519,193	+0.18(+1.16%)
Feb 10, 2010	15.44	15.60	15.31	15.57	944,329	+0.12(+0.79%)
Feb 09, 2010	15.67	15.81	15.43	15.45	1,123,590	-0.15(-0.97%)
Feb 08, 2010	15.65	15.80	15.55	15.60	926,436	-0.05(-0.32%)
Feb 05, 2010	15.77	15.83	15.41	15.65	1,158,105	-0.05(-0.32%)
Feb 04, 2010	15.96	16.10	15.70	15.70	1,601,482	-0.44(-2.73%)
Feb 03, 2010	15.96	16.14	15.72	16.14	1,292,530	+0.19(+1.18%)
Feb 02, 2010	16.04	16.18	15.91	15.96	1,130,310	+0.09(+0.59%)

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.