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 (%)
Jul 31, 2017	71.79	72.08	71.36	71.85	876,860	+0.04(+0.06%)
Jul 28, 2017	71.64	71.89	71.31	71.80	559,709	+0.22(+0.31%)
Jul 27, 2017	72.07	72.09	71.04	71.58	703,526	-0.49(-0.68%)
Jul 26, 2017	71.37	72.16	71.26	72.07	347,453	+0.52(+0.73%)
Jul 25, 2017			71.29	71.54	528,782	-0.15(-0.21%)
Jul 24, 2017	72.37	72.37	71.68	71.70	588,160	-0.88(-1.21%)
Jul 21, 2017	71.83	72.57	71.64	72.57	660,526	+0.81(+1.14%)
Jul 20, 2017	71.19	71.98	71.00	71.76	793,184	+0.87(+1.22%)
Jul 19, 2017	70.72	71.00	70.47	70.89	472,215	+0.31(+0.44%)
Jul 18, 2017	70.29	70.81	70.18	70.58	781,988	+0.31(+0.44%)
Jul 17, 2017	69.67	70.30	69.43	70.27	785,509	+0.60(+0.86%)
Jul 14, 2017	69.39	69.96	69.21	69.67	866,904	+0.78(+1.13%)
Jul 13, 2017	69.59	69.65	68.83	68.89	758,567	-0.67(-0.97%)
Jul 12, 2017	69.50	70.09	69.41	69.56	886,917	+0.68(+0.99%)
Jul 11, 2017	69.06	69.15	68.53	68.88	549,677	-0.11(-0.15%)
Jul 10, 2017	69.12	69.33	68.90	68.98	703,275	+0.10(+0.14%)
Jul 07, 2017	68.91	69.30	68.68	68.89	743,930	+0.14(+0.21%)
Jul 06, 2017	68.87	69.20	68.54	68.75	652,311	-0.27(-0.40%)
Jul 05, 2017	69.16	69.31	68.66	69.02	684,259	-0.14(-0.20%)

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.