Indicators

American Water Works (NY: AWK )

133.40 -1.34 (-0.99%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	135.36	138.07	134.82	136.64	2,186,306	+0.58(+0.43%)
Feb 27, 2023	138.79	140.21	135.49	136.06	1,191,336	-1.73(-1.26%)
Feb 24, 2023	138.26	138.67	136.60	137.79	942,836	-2.24(-1.60%)
Feb 23, 2023	143.09	143.44	139.73	140.03	1,046,024	-2.74(-1.92%)
Feb 22, 2023	144.18	144.72	142.41	142.78	650,323	-0.95(-0.66%)
Feb 21, 2023	144.59	144.97	143.40	143.73	1,136,834	-1.90(-1.30%)
Feb 17, 2023	143.24	146.64	142.60	145.63	2,785,444	+2.09(+1.46%)
Feb 16, 2023	142.95	143.95	140.31	143.54	1,484,853	-1.74(-1.20%)
Feb 15, 2023	144.68	145.58	144.20	145.28	708,708	-0.06(-0.04%)
Feb 14, 2023	147.39	147.89	144.54	145.34	868,894	-2.34(-1.58%)
Feb 13, 2023	147.03	148.34	146.53	147.67	766,521	+1.23(+0.84%)
Feb 10, 2023	145.10	146.47	143.84	146.45	848,198	+1.35(+0.93%)
Feb 09, 2023	147.34	149.06	144.68	145.09	941,085	-1.59(-1.08%)
Feb 08, 2023	150.88	151.03	146.36	146.68	1,697,914	-4.65(-3.07%)
Feb 07, 2023	151.27	152.17	149.35	151.33	1,033,566	-0.91(-0.60%)
Feb 06, 2023	150.92	152.34	150.67	152.25	1,188,446	+0.44(+0.29%)
Feb 03, 2023	154.07	155.04	150.34	151.81	1,358,459	-3.87(-2.48%)
Feb 02, 2023	154.52	157.60	153.18	155.67	954,762	+1.92(+1.25%)

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.