Indicators

American Water Works (NY: AWK )

128.75 +2.80 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	36.35	37.13	36.24	36.88	1,164,700	+0.67(+1.86%)
Feb 27, 2014	35.98	36.43	35.67	36.20	655,176	+0.12(+0.34%)
Feb 26, 2014	36.29	36.41	36.03	36.08	597,337	-0.07(-0.18%)
Feb 25, 2014	35.97	36.60	35.95	36.15	929,840	+0.07(+0.18%)
Feb 24, 2014	36.48	36.59	36.06	36.08	721,840	-0.33(-0.90%)
Feb 21, 2014	36.21	36.56	36.09	36.41	790,324	+0.17(+0.48%)
Feb 20, 2014	35.85	36.25	35.70	36.24	612,276	+0.35(+0.99%)
Feb 19, 2014	35.79	36.18	35.75	35.88	739,013	-0.03(-0.09%)
Feb 18, 2014	35.96	36.09	35.71	35.92	679,422	+0.06(+0.16%)
Feb 14, 2014	35.86	35.86	35.86	35.86	601,131	+0.02(+0.07%)
Feb 13, 2014	35.13	35.83	35.03	35.83	845,247	+0.55(+1.56%)
Feb 12, 2014	35.16	35.43	35.00	35.28	700,873	+0.16(+0.44%)
Feb 11, 2014	34.76	35.16	34.71	35.13	1,203,551	+0.30(+0.87%)
Feb 10, 2014	34.83	34.91	34.47	34.82	678,001	+0.05(+0.14%)
Feb 07, 2014	34.43	34.80	34.35	34.77	774,247	+0.48(+1.39%)
Feb 06, 2014	33.88	34.38	33.77	34.30	664,413	+0.44(+1.31%)
Feb 05, 2014	34.27	34.34	33.85	33.85	1,187,752	-0.49(-1.44%)
Feb 04, 2014	34.95	34.95	34.22	34.35	1,559,094	-0.45(-1.30%)

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.