Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.72	64.05	62.67	64.02	1,218,816	+1.33(+2.13%)
Jan 30, 2017	62.70	63.08	62.38	62.69	1,231,911	-0.35(-0.55%)
Jan 27, 2017	63.03	63.20	62.78	63.04	997,119	+0.10(+0.17%)
Jan 26, 2017	62.48	63.14	62.33	62.93	1,079,952	+0.41(+0.66%)
Jan 25, 2017	62.28	62.66	61.90	62.52	1,379,747	-0.17(-0.26%)
Jan 24, 2017	62.57	62.77	62.17	62.69	939,611	+0.12(+0.19%)
Jan 23, 2017	62.78	62.95	62.32	62.57	852,843	-0.14(-0.22%)
Jan 20, 2017	62.61	63.12	62.40	62.71	932,613	+0.05(+0.08%)
Jan 19, 2017	62.60	63.22	62.53	62.65	957,685	-0.64(-1.01%)
Jan 18, 2017	62.78	63.33	62.39	63.29	1,561,633	+0.46(+0.74%)
Jan 17, 2017	61.99	63.06	61.90	62.83	1,098,100	+1.09(+1.77%)
Jan 13, 2017		61.74	61.74	61.74	0	+0.11(+0.18%)
Jan 12, 2017	61.55	61.78	60.99	61.63	1,088,800	+0.10(+0.17%)
Jan 11, 2017	61.60	62.11	61.30	61.52	1,085,282	-0.13(-0.21%)
Jan 10, 2017	62.08	62.11	61.48	61.65	1,248,065	-0.55(-0.88%)
Jan 09, 2017	63.53	63.64	62.06	62.20	911,049	-1.30(-2.05%)
Jan 06, 2017	63.33	63.70	63.16	63.50	1,055,084	-0.08(-0.12%)
Jan 05, 2017	63.37	63.82	62.52	63.58	875,356	+0.10(+0.16%)
Jan 04, 2017	63.19	63.64	62.91	63.47	734,124	+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.