Indicators

American Water Works (NY: AWK )

125.12 +2.80 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	31.57	31.72	31.44	31.60	1,317,674	+0.06(+0.20%)
Feb 27, 2013	31.70	31.74	31.00	31.53	990,502	-0.05(-0.15%)
Feb 26, 2013	31.52	31.83	31.40	31.58	882,203	-0.31(-0.98%)
Feb 22, 2013	31.64	31.90	31.54	31.89	603,275	+0.30(+0.94%)
Feb 21, 2013	31.61	31.90	31.46	31.60	620,280	-0.06(-0.20%)
Feb 20, 2013	31.68	31.90	31.61	31.66	817,973	-0.18(-0.55%)
Feb 19, 2013	31.43	31.84	31.36	31.84	1,030,891	+0.46(+1.48%)
Feb 15, 2013	31.32	31.39	31.12	31.37	740,426	+0.02(+0.05%)
Feb 14, 2013	31.48	31.58	31.31	31.36	441,168	-0.21(-0.66%)
Feb 13, 2013	31.60	31.64	31.40	31.56	576,773	+0.15(+0.48%)
Feb 12, 2013	31.24	31.48	31.15	31.41	594,653	+0.14(+0.46%)
Feb 11, 2013	31.36	31.52	31.20	31.27	781,238	-0.11(-0.36%)
Feb 08, 2013	31.23	31.42	31.08	31.38	732,869	+0.15(+0.49%)
Feb 07, 2013	31.16	31.50	30.80	31.23	1,036,460	+0.36(+1.17%)
Feb 06, 2013	30.49	30.88	30.47	30.87	1,511,423	+0.38(+1.23%)
Feb 04, 2013	30.57	30.73	30.48	30.49	1,085,150	-0.27(-0.89%)

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.