Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	114.41	115.31	114.02	114.40	1,524,870	-0.01(-0.01%)
Sep 27, 2019	115.25	115.56	114.01	114.41	961,889	-0.82(-0.71%)
Sep 26, 2019	115.17	115.65	114.39	115.23	1,054,743	+0.52(+0.45%)
Sep 25, 2019	114.74	115.88	114.07	114.72	1,156,825	-0.28(-0.24%)
Sep 24, 2019	113.33	115.39	113.22	114.99	1,671,004	+2.11(+1.87%)
Sep 23, 2019	113.26	114.26	112.81	112.88	1,241,361	-0.23(-0.20%)
Sep 20, 2019	112.35	113.83	112.03	113.11	2,091,006	+0.42(+0.37%)
Sep 19, 2019	112.62	113.00	111.22	112.70	1,371,529	+0.79(+0.71%)
Sep 18, 2019	112.92	112.92	111.29	111.91	1,501,186	-0.22(-0.20%)
Sep 17, 2019	111.51	112.56	111.42	112.13	1,146,311	+0.72(+0.64%)
Sep 16, 2019	112.17	112.17	110.89	111.41	759,248	-0.22(-0.20%)
Sep 13, 2019	111.89	112.34	111.16	111.63	1,142,691	-0.50(-0.44%)
Sep 12, 2019	112.77	113.56	111.77	112.13	1,376,268	+0.47(+0.42%)
Sep 11, 2019	111.11	112.56	110.05	111.66	1,259,843	+0.39(+0.35%)
Sep 10, 2019	112.06	112.28	109.94	111.27	1,326,911	-1.41(-1.25%)
Sep 09, 2019	115.19	115.45	112.17	112.68	1,562,720	-3.08(-2.66%)
Sep 06, 2019	116.60	117.59	115.04	115.76	1,247,480	-0.76(-0.66%)
Sep 05, 2019	117.60	118.13	115.62	116.52	1,405,002	-2.04(-1.72%)
Sep 04, 2019	119.09	119.62	117.60	118.56	1,156,323	-0.69(-0.58%)

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.