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 (%)
Nov 28, 2014	44.04	44.66	43.97	44.48	501,624	+0.51(+1.16%)
Nov 26, 2014	43.73	43.97	43.97	43.97	533,515	+0.32(+0.73%)
Nov 25, 2014	43.85	44.02	43.61	43.65	1,121,589	-0.14(-0.33%)
Nov 24, 2014	43.95	44.07	43.69	43.79	650,919	-0.04(-0.10%)
Nov 21, 2014	43.85	44.08	43.61	43.83	578,368	+0.10(+0.23%)
Nov 20, 2014	43.76	44.08	43.61	43.73	737,035	-0.23(-0.52%)
Nov 19, 2014	43.87	44.15	43.69	43.96	621,919	+0.08(+0.17%)
Nov 18, 2014	43.57	44.14	43.57	43.88	771,849	+0.31(+0.71%)
Nov 17, 2014	43.38	43.63	43.21	43.57	568,368	+0.08(+0.19%)
Nov 14, 2014	43.42	43.79	43.32	43.49	674,665	+0.00(+0.00%)
Nov 13, 2014	44.02	44.02	43.42	43.49	618,689	-0.40(-0.92%)
Nov 12, 2014	44.02	44.15	43.62	43.89	958,894	-0.31(-0.70%)
Nov 11, 2014	44.20	44.43	44.02	44.20	574,087	-0.13(-0.28%)
Nov 10, 2014	44.03	44.49	43.87	44.33	864,528	+0.43(+0.97%)
Nov 07, 2014	43.15	43.93	43.00	43.90	851,657	+0.31(+0.71%)
Nov 06, 2014	44.53	44.62	43.04	43.59	1,276,655	-0.48(-1.08%)
Nov 05, 2014	44.14	44.21	43.84	44.07	1,015,071	+0.27(+0.61%)
Nov 04, 2014	44.20	44.58	43.69	43.80	1,217,102	-0.63(-1.43%)

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.