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 29, 2016	55.89	57.03	55.84	55.98	1,652,354	+0.01(+0.02%)
Feb 26, 2016	58.44	58.44	55.84	55.97	2,821,493	-2.80(-4.76%)
Feb 25, 2016	58.38	59.15	57.98	58.77	1,564,247	+1.17(+2.04%)
Feb 24, 2016	57.66	57.82	57.06	57.60	1,365,000	+0.02(+0.03%)
Feb 23, 2016	57.10	57.74	57.10	57.58	1,002,623	+0.35(+0.60%)
Feb 22, 2016	57.18	57.37	56.88	57.23	774,501	+0.43(+0.76%)
Feb 19, 2016	56.51	57.32	56.41	56.80	1,153,305	-0.03(-0.06%)
Feb 18, 2016	55.91	57.28	55.84	56.84	1,909,573	+0.95(+1.70%)
Feb 17, 2016	56.58	56.58	55.62	55.89	2,127,089	-0.38(-0.68%)
Feb 16, 2016	56.65	56.65	54.95	56.27	1,978,977	+0.06(+0.11%)
Feb 12, 2016	57.07	56.21	56.21	56.21	1,724,172	-0.86(-1.51%)
Feb 11, 2016	57.34	57.65	56.53	57.07	2,197,888	-0.52(-0.90%)
Feb 10, 2016	57.00	57.64	56.72	57.59	1,802,870	+0.83(+1.46%)
Feb 09, 2016	55.40	57.01	55.40	56.76	2,029,175	+1.24(+2.22%)
Feb 08, 2016	55.03	55.56	54.62	55.52	1,164,425	+0.49(+0.89%)
Feb 05, 2016	54.94	55.25	54.55	55.03	1,512,597	-0.18(-0.33%)
Feb 04, 2016	56.41	56.43	55.02	55.21	2,274,308	-1.39(-2.46%)
Feb 03, 2016	56.56	57.10	56.28	56.60	1,355,585	+0.45(+0.80%)
Feb 02, 2016	55.96	56.30	55.17	56.16	1,200,799	+0.28(+0.51%)

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.