Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.68	22.68	22.16	22.31	2,430,540	-0.29(-1.27%)
Jun 29, 2011	22.38	22.70	22.29	22.59	1,389,197	+0.35(+1.57%)
Jun 28, 2011	22.12	22.46	22.08	22.25	1,015,867	+0.15(+0.69%)
Jun 27, 2011	22.08	22.20	22.03	22.09	1,339,814	-0.05(-0.24%)
Jun 24, 2011	22.15	22.24	21.87	22.15	1,859,013	-0.13(-0.58%)
Jun 23, 2011	22.05	22.34	21.93	22.28	1,718,235	+0.08(+0.38%)
Jun 22, 2011	22.26	22.35	22.00	22.19	1,212,180	-0.05(-0.20%)
Jun 21, 2011	22.17	22.41	22.11	22.24	1,499,709	+0.06(+0.27%)
Jun 20, 2011	22.20	22.23	22.12	22.18	1,023,284	+0.11(+0.48%)
Jun 17, 2011	21.90	22.13	21.78	22.07	1,705,852	+0.27(+1.25%)
Jun 16, 2011	21.87	22.02	21.69	21.80	1,120,434	+0.00(+0.00%)
Jun 15, 2011	21.95	22.15	21.69	21.80	1,863,813	-0.25(-1.13%)
Jun 14, 2011	21.99	22.24	21.77	22.05	1,392,364	+0.23(+1.08%)
Jun 13, 2011	21.75	21.97	21.65	21.81	1,286,196	+0.16(+0.73%)
Jun 10, 2011	21.53	21.74	21.42	21.65	1,473,790	+0.05(+0.21%)
Jun 09, 2011	21.77	21.81	21.54	21.61	1,809,993	-0.17(-0.77%)
Jun 08, 2011	21.80	21.93	21.69	21.78	2,162,741	+0.00(+0.00%)
Jun 07, 2011	21.86	22.09	21.78	21.78	1,289,544	-0.03(-0.14%)
Jun 06, 2011	22.05	22.14	21.67	21.81	1,882,705	-0.20(-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.