Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.53	28.82	28.36	28.71	1,025,925	+0.06(+0.22%)
Oct 26, 2012	28.68	28.65	28.65	28.65	592,689	-0.08(-0.27%)
Oct 25, 2012	28.81	28.87	28.56	28.73	727,081	+0.02(+0.08%)
Oct 24, 2012	28.50	28.85	28.28	28.71	802,058	+0.18(+0.63%)
Oct 23, 2012	28.80	28.89	28.42	28.53	1,382,823	-0.61(-2.09%)
Oct 19, 2012	29.03	29.24	28.92	29.14	1,111,897	+0.01(+0.03%)
Oct 18, 2012	29.14	29.25	28.96	29.13	788,251	-0.02(-0.08%)
Oct 17, 2012	28.50	29.21	28.38	29.15	939,927	+0.77(+2.73%)
Oct 16, 2012	28.42	28.49	28.13	28.38	1,189,236	+0.09(+0.30%)
Oct 15, 2012	28.43	28.44	28.19	28.29	913,870	-0.09(-0.33%)
Oct 12, 2012	28.59	28.74	28.28	28.38	994,119	-0.27(-0.93%)
Oct 11, 2012	28.93	28.93	28.56	28.65	790,419	-0.10(-0.35%)
Oct 10, 2012	28.64	28.95	28.53	28.75	681,556	+0.03(+0.11%)
Oct 09, 2012	29.10	29.15	28.54	28.72	681,750	-0.32(-1.10%)
Oct 08, 2012	29.00	29.06	28.89	29.04	387,575	-0.06(-0.22%)
Oct 05, 2012	29.14	29.24	28.96	29.10	462,475	+0.05(+0.16%)
Oct 04, 2012	28.96	29.15	28.81	29.06	779,815	+0.16(+0.54%)
Oct 03, 2012	28.80	28.99	28.67	28.90	718,989	+0.13(+0.43%)
Oct 02, 2012	28.86	29.06	28.57	28.78	856,782	+0.09(+0.33%)

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.