Indicators

American Water Works (NY: AWK )

121.67 +0.12 (+0.10%)

Streaming Delayed Price Updated: 12:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	115.86	117.44	112.60	115.44	4,272,875	-3.85(-3.22%)
Feb 27, 2020	123.94	125.45	119.23	119.28	1,368,730	-4.91(-3.95%)
Feb 26, 2020	124.11	125.96	123.78	124.19	1,198,253	-0.05(-0.04%)
Feb 25, 2020	127.62	127.75	123.94	124.24	1,131,763	-3.21(-2.52%)
Feb 24, 2020	127.75	128.59	126.91	127.45	1,306,241	-1.16(-0.90%)
Feb 21, 2020	128.28	128.96	128.00	128.61	1,309,242	+0.44(+0.34%)
Feb 20, 2020	129.12	129.45	127.42	128.17	1,095,224	-1.31(-1.01%)
Feb 19, 2020	129.82	131.97	129.05	129.48	1,380,427	-0.52(-0.40%)
Feb 18, 2020	131.01	131.22	130.00	130.00	1,583,690	-0.06(-0.04%)
Feb 14, 2020	128.38	130.37	127.90	130.06	1,168,806	+2.21(+1.73%)
Feb 13, 2020	126.68	128.11	126.54	127.84	872,137	+1.17(+0.92%)
Feb 12, 2020	125.58	127.06	125.56	126.68	1,066,945	+0.34(+0.27%)
Feb 11, 2020	126.52	126.95	126.12	126.34	799,969	+0.12(+0.10%)
Feb 10, 2020	125.75	126.54	125.51	126.22	1,499,657	+0.71(+0.57%)
Feb 07, 2020	126.85	127.08	125.45	125.51	1,005,016	-0.51(-0.41%)
Feb 06, 2020	125.67	126.30	125.25	126.03	716,689	+0.40(+0.32%)
Feb 05, 2020	125.15	126.18	124.71	125.62	992,765	+0.21(+0.17%)
Feb 04, 2020	126.44	127.24	125.39	125.41	1,282,701	-1.56(-1.23%)

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.