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 29, 2016	71.18	72.04	71.18	71.68	1,068,985	+0.45(+0.63%)
Jul 28, 2016	70.66	71.50	70.52	71.23	1,053,712	+0.51(+0.72%)
Jul 27, 2016	71.15	71.36	69.99	70.72	1,523,219	-0.66(-0.92%)
Jul 26, 2016	72.04	72.23	71.19	71.38	1,039,278	-0.52(-0.72%)
Jul 25, 2016	72.01	72.07	71.47	71.90	918,556	-0.01(-0.01%)
Jul 22, 2016	70.63	72.05	70.63	71.91	1,596,776	+1.47(+2.08%)
Jul 21, 2016	70.64	70.64	69.84	70.44	1,999,391	-0.38(-0.54%)
Jul 20, 2016	71.01	71.17	70.60	70.82	1,019,814	-0.11(-0.16%)
Jul 19, 2016	70.84	70.97	70.49	70.94	1,345,750	+0.23(+0.33%)
Jul 18, 2016	70.83	71.14	70.63	70.70	1,677,709	-0.12(-0.17%)
Jul 15, 2016	71.06	71.56	70.75	70.82	996,272	-0.12(-0.17%)
Jul 14, 2016	70.75	71.07	70.48	70.94	1,352,431	-0.23(-0.33%)
Jul 13, 2016	71.02	71.33	70.84	71.18	1,603,206	+0.62(+0.87%)
Jul 12, 2016	71.62	71.84	70.48	70.56	2,227,900	-1.28(-1.78%)
Jul 11, 2016	72.23	72.23	71.49	71.84	2,020,240	-0.52(-0.72%)
Jul 08, 2016	71.34	72.39	71.68	72.36	1,986,660	+0.68(+0.94%)
Jul 07, 2016	72.65	72.78	71.47	71.68	2,378,980	-1.29(-1.77%)
Jul 06, 2016	72.83	73.27	72.07	72.98	2,062,376	-0.60(-0.81%)
Jul 05, 2016	73.00	73.99	72.74	73.57	1,501,258	+0.57(+0.78%)

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.