Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.54	20.94	20.54	20.85	1,642,214	+0.28(+1.35%)
Feb 25, 2011	20.52	20.61	20.36	20.58	1,602,061	+0.22(+1.07%)
Feb 24, 2011	20.61	20.67	20.28	20.36	2,013,288	-0.24(-1.17%)
Feb 23, 2011	20.61	20.80	20.49	20.60	1,742,079	-0.06(-0.29%)
Feb 22, 2011	20.87	20.92	20.51	20.66	1,660,888	-0.26(-1.26%)
Feb 18, 2011	20.64	21.00	20.60	20.92	3,011,187	+0.38(+1.87%)
Feb 17, 2011	20.53	20.56	20.45	20.54	1,494,924	+0.07(+0.33%)
Feb 16, 2011	20.51	20.58	20.34	20.47	1,414,084	+0.14(+0.67%)
Feb 15, 2011	20.19	20.42	20.10	20.34	2,016,071	+0.20(+1.00%)
Feb 14, 2011	19.93	20.21	19.84	20.13	2,375,328	+0.28(+1.43%)
Feb 11, 2011	19.78	19.87	19.62	19.85	1,238,727	+0.12(+0.60%)
Feb 10, 2011	19.82	19.88	19.71	19.73	751,041	-0.07(-0.38%)
Feb 09, 2011	19.81	19.87	19.76	19.81	917,734	-0.05(-0.26%)
Feb 08, 2011	20.04	20.04	19.84	19.86	734,956	-0.13(-0.63%)
Feb 07, 2011	20.03	20.03	19.87	19.98	1,604,627	+0.05(+0.26%)
Feb 04, 2011	19.84	20.02	19.81	19.93	2,334,165	+0.27(+1.36%)
Feb 03, 2011	19.63	19.88	19.46	19.66	2,685,253	+0.13(+0.65%)
Feb 02, 2011	19.24	19.56	19.16	19.54	1,549,052	+0.40(+2.06%)

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.