Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.08	64.41	63.03	64.39	1,211,935	+1.34(+2.13%)
Jan 30, 2017	63.05	63.44	62.73	63.04	1,224,955	-0.35(-0.55%)
Jan 27, 2017	63.39	63.56	63.13	63.40	991,489	+0.11(+0.17%)
Jan 26, 2017	62.83	63.50	62.69	63.29	1,073,855	+0.41(+0.66%)
Jan 25, 2017	62.63	63.02	62.25	62.88	1,371,957	-0.17(-0.26%)
Jan 24, 2017	62.92	63.12	62.52	63.04	934,306	+0.12(+0.20%)
Jan 23, 2017	63.13	63.31	62.67	62.92	848,028	-0.14(-0.22%)
Jan 20, 2017	62.97	63.47	62.76	63.06	927,348	+0.05(+0.08%)
Jan 19, 2017	62.96	63.58	62.89	63.01	952,278	-0.64(-1.01%)
Jan 18, 2017	63.13	63.68	62.75	63.65	1,552,816	+0.46(+0.74%)
Jan 17, 2017	62.34	63.41	62.26	63.19	1,091,900	+1.10(+1.77%)
Jan 13, 2017		62.09	62.09	62.09	0	+0.11(+0.18%)
Jan 12, 2017	61.90	62.13	61.34	61.98	1,082,653	+0.11(+0.17%)
Jan 11, 2017	61.95	62.47	61.65	61.87	1,079,155	-0.13(-0.21%)
Jan 10, 2017	62.43	62.47	61.83	62.00	1,241,019	-0.55(-0.88%)
Jan 09, 2017	63.90	64.00	62.41	62.55	905,906	-1.31(-2.05%)
Jan 06, 2017	63.69	64.06	63.52	63.86	1,049,127	-0.08(-0.12%)
Jan 05, 2017	63.73	64.19	62.88	63.94	870,414	+0.11(+0.16%)
Jan 04, 2017	63.55	64.00	63.26	63.83	729,979	+0.49(+0.78%)

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.