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 (%)
Jan 31, 2011	19.14	19.22	19.06	19.12	1,342,985	+0.09(+0.47%)
Jan 28, 2011	19.48	19.57	19.03	19.03	1,335,077	-0.38(-1.97%)
Jan 27, 2011	19.66	19.67	19.40	19.42	1,476,302	-0.19(-0.99%)
Jan 26, 2011	19.56	19.75	19.51	19.61	1,308,381	+0.15(+0.77%)
Jan 25, 2011	19.46	19.64	19.37	19.46	1,915,504	+0.04(+0.19%)
Jan 24, 2011	19.18	19.58	19.18	19.42	991,907	+0.23(+1.21%)
Jan 21, 2011	19.37	19.37	19.17	19.19	1,345,876	-0.05(-0.27%)
Jan 20, 2011	19.04	19.39	19.04	19.24	1,148,183	+0.10(+0.51%)
Jan 19, 2011	19.12	19.26	18.95	19.15	1,488,910	+0.08(+0.43%)
Jan 18, 2011	19.41	19.49	18.99	19.06	1,138,643	-0.42(-2.16%)
Jan 14, 2011	19.21	19.48	19.20	19.48	699,812	+0.22(+1.17%)
Jan 13, 2011	19.12	19.30	19.12	19.26	1,296,263	+0.07(+0.39%)
Jan 12, 2011	19.07	19.19	19.06	19.18	808,414	+0.16(+0.87%)
Jan 11, 2011	19.21	19.27	18.96	19.02	782,617	-0.11(-0.59%)
Jan 10, 2011	19.27	19.27	18.98	19.13	703,941	-0.12(-0.62%)
Jan 07, 2011	18.99	19.25	18.93	19.25	1,095,881	+0.33(+1.74%)
Jan 06, 2011	19.25	19.25	18.88	18.92	1,150,548	-0.23(-1.18%)
Jan 05, 2011	19.17	19.30	19.07	19.15	1,006,822	-0.10(-0.55%)
Jan 04, 2011	19.23	19.29	19.11	19.25	1,460,169	+0.10(+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.