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 (%)
Jan 29, 2010	15.56	15.81	15.48	15.65	1,982,008	+0.10(+0.65%)
Jan 28, 2010	15.81	15.87	15.55	15.55	1,676,555	-0.26(-1.64%)
Jan 27, 2010	15.79	15.94	15.62	15.81	1,501,528	+0.00(+0.00%)
Jan 26, 2010	15.69	15.92	15.36	15.81	919,200	-0.09(-0.59%)
Jan 25, 2010	15.96	16.06	15.77	15.90	1,399,407	+0.06(+0.41%)
Jan 22, 2010	15.92	15.92	15.54	15.84	2,077,224	-0.04(-0.23%)
Jan 21, 2010	16.13	16.24	15.86	15.87	1,783,318	-0.24(-1.51%)
Jan 20, 2010	16.22	16.23	15.95	16.12	2,003,960	-0.04(-0.22%)
Jan 19, 2010	16.29	16.38	16.15	16.15	1,085,632	-0.07(-0.44%)
Jan 15, 2010	16.56	16.23	16.23	16.23	1,388,249	-0.27(-1.65%)
Jan 14, 2010	16.60	16.62	16.43	16.50	1,634,670	-0.17(-1.03%)
Jan 13, 2010	16.57	16.74	16.51	16.67	979,979	+0.07(+0.43%)
Jan 12, 2010	16.69	16.69	16.51	16.60	1,556,461	-0.08(-0.47%)
Jan 11, 2010	16.51	17.07	16.47	16.68	3,222,292	+0.17(+1.00%)
Jan 08, 2010	16.58	16.64	16.38	16.51	1,892,910	-0.04(-0.22%)
Jan 07, 2010	16.60	16.62	16.44	16.55	1,884,719	+0.04(+0.22%)
Jan 06, 2010	16.43	16.62	16.39	16.51	2,910,093	+0.09(+0.52%)
Jan 05, 2010	16.28	16.45	16.21	16.43	2,567,729	+0.17(+1.02%)

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.