Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		80.94	80.94	80.94	0	-0.11(-0.14%)
Dec 28, 2017	80.81	81.12	80.06	81.06	966,736	+0.69(+0.86%)
Dec 27, 2017	80.13	81.23	79.85	80.37	1,025,831	+0.37(+0.46%)
Dec 26, 2017	80.14	81.15	79.94	80.00	899,430	-0.08(-0.10%)
Dec 22, 2017	79.50	80.39	79.31	80.08	724,165	+0.72(+0.90%)
Dec 21, 2017	78.93	79.70	78.58	79.36	1,236,652	+0.32(+0.40%)
Dec 20, 2017	78.85	79.49	78.73	79.04	786,306	+0.30(+0.38%)
Dec 19, 2017	80.31	80.31	78.74	78.74	633,646	-1.32(-1.65%)
Dec 18, 2017	80.31	80.88	79.69	80.06	888,007	-0.29(-0.36%)
Dec 15, 2017	80.54	81.20	80.28	80.35	2,015,221	+0.42(+0.52%)
Dec 14, 2017	79.54	80.41	78.61	79.93	1,654,581	+0.37(+0.47%)
Dec 13, 2017	79.10	80.19	79.01	79.56	1,089,626	+0.54(+0.68%)
Dec 12, 2017	79.02	81.39	79.01	79.02	1,436,423	-2.59(-3.18%)
Dec 11, 2017	81.00	81.72	80.06	81.62	1,460,119	+0.65(+0.80%)
Dec 08, 2017	80.55	81.00	80.24	80.97	689,826	+0.39(+0.48%)
Dec 07, 2017	80.23	80.60	79.89	80.58	583,061	+0.12(+0.15%)
Dec 06, 2017	80.47	80.69	79.92	80.46	605,994	+0.25(+0.31%)
Dec 05, 2017	80.95	81.15	80.01	80.21	702,854	-0.58(-0.72%)
Dec 04, 2017	80.85	80.85	80.35	80.79	1,160,457	+0.09(+0.11%)

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.