Indicators

American Water Works (NY: AWK )

122.32 +0.04 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.30	26.75	26.10	26.71	4,365,445	+0.43(+1.63%)
Feb 28, 2012	26.63	26.65	26.19	26.28	1,694,450	-0.13(-0.50%)
Feb 27, 2012	26.26	26.79	26.24	26.41	1,437,049	-0.02(-0.06%)
Feb 24, 2012	26.51	26.60	26.15	26.43	1,395,606	-0.16(-0.59%)
Feb 23, 2012	26.19	26.68	26.04	26.58	919,102	+0.36(+1.37%)
Feb 22, 2012	26.14	26.33	26.04	26.23	765,701	+0.12(+0.48%)
Feb 21, 2012	26.35	26.42	26.06	26.10	988,674	-0.25(-0.95%)
Feb 17, 2012	26.70	26.86	26.33	26.35	1,197,951	-0.22(-0.82%)
Feb 16, 2012	26.22	26.61	26.20	26.57	825,570	+0.33(+1.28%)
Feb 15, 2012	26.49	26.67	26.02	26.23	1,568,764	-0.24(-0.91%)
Feb 14, 2012	26.47	26.53	26.25	26.47	990,592	+0.02(+0.09%)
Feb 13, 2012	26.54	26.79	26.43	26.45	1,077,358	-0.03(-0.12%)
Feb 10, 2012	26.67	26.74	26.33	26.48	796,119	-0.23(-0.85%)
Feb 09, 2012	26.86	26.87	26.61	26.71	1,073,229	-0.15(-0.55%)
Feb 08, 2012	26.82	27.01	26.68	26.86	1,190,630	+0.14(+0.52%)
Feb 07, 2012	26.21	26.78	26.11	26.72	1,011,830	+0.33(+1.24%)
Feb 06, 2012	26.37	26.47	26.18	26.39	659,677	-0.03(-0.12%)
Feb 03, 2012	26.41	26.49	26.25	26.42	868,946	+0.16(+0.59%)
Feb 02, 2012	26.30	26.40	26.00	26.26	1,623,694	+0.02(+0.09%)

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.