Indicators

American Water Works (NY: AWK )

121.72 +0.36 (+0.30%)

Streaming Delayed Price Updated: 11:35 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.03	119.49	114.94	119.11	1,617,252	+3.08(+2.65%)
May 28, 2020	114.66	116.85	114.49	116.03	1,010,365	+2.98(+2.64%)
May 27, 2020	114.46	114.67	110.72	113.05	934,536	-0.19(-0.17%)
May 26, 2020	115.03	116.11	112.72	113.24	931,722	+0.03(+0.02%)
May 22, 2020	112.70	113.51	111.89	113.21	475,217	+0.08(+0.07%)
May 21, 2020	113.48	114.36	112.60	113.13	730,774	+0.02(+0.02%)
May 20, 2020	113.75	114.49	112.72	113.11	728,733	+0.40(+0.36%)
May 19, 2020	114.53	115.44	112.65	112.71	806,055	-2.19(-1.91%)
May 18, 2020	113.10	115.60	112.25	114.90	992,780	+4.45(+4.03%)
May 15, 2020	108.47	111.40	107.44	110.45	3,291,441	+1.40(+1.28%)
May 14, 2020	108.69	109.59	105.51	109.05	1,107,873	-0.22(-0.21%)
May 13, 2020	109.72	109.72	107.94	109.27	1,273,846	-0.53(-0.48%)
May 12, 2020	112.18	112.53	109.78	109.80	967,720	-2.27(-2.03%)
May 11, 2020	109.75	112.38	108.37	112.07	1,163,376	+1.88(+1.71%)
May 08, 2020	111.25	112.31	109.71	110.18	1,144,703	-0.98(-0.88%)
May 07, 2020	112.61	115.31	110.52	111.16	1,198,745	+1.21(+1.10%)
May 06, 2020	115.55	115.92	109.71	109.95	1,208,725	-5.27(-4.58%)
May 05, 2020	113.13	116.39	113.13	115.22	839,858	+1.84(+1.62%)
May 04, 2020	111.24	113.69	110.43	113.39	771,351	+2.11(+1.90%)

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.