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 (%)
Apr 26, 2024	121.69	122.21	120.76	120.78	1,058,519	-0.77(-0.63%)
Apr 25, 2024	121.37	122.37	119.92	121.55	1,404,209	+0.19(+0.16%)
Apr 24, 2024	118.79	121.66	118.15	121.36	1,297,996	+1.49(+1.24%)
Apr 23, 2024	119.31	120.55	119.02	119.87	1,255,476	+0.61(+0.51%)
Apr 22, 2024	118.60	119.79	117.67	119.26	1,247,551	+0.74(+0.62%)
Apr 19, 2024	117.94	119.39	117.65	118.52	1,874,556	+1.17(+1.00%)
Apr 18, 2024	116.12	117.57	115.09	117.35	1,399,823	+1.95(+1.69%)
Apr 17, 2024	113.84	115.77	113.53	115.40	1,902,798	+1.58(+1.39%)
Apr 16, 2024	115.45	115.45	113.34	113.82	2,331,147	-2.16(-1.86%)
Apr 15, 2024	116.72	117.42	115.13	115.98	1,862,847	-0.59(-0.51%)
Apr 12, 2024	117.87	117.87	115.97	116.57	1,072,123	-1.25(-1.06%)
Apr 11, 2024	119.22	119.60	116.90	117.82	1,697,257	-0.49(-0.41%)
Apr 10, 2024	118.99	119.33	117.03	118.31	2,354,578	-3.54(-2.91%)
Apr 09, 2024	120.78	122.21	120.18	121.85	1,492,929	+1.83(+1.52%)
Apr 08, 2024	118.84	120.46	118.64	120.02	1,217,021	+1.50(+1.27%)
Apr 05, 2024	119.24	120.03	117.85	118.52	1,109,008	-1.86(-1.55%)
Apr 04, 2024	120.10	120.96	119.25	120.38	1,272,609	+1.45(+1.22%)
Apr 03, 2024	119.19	119.78	118.26	118.93	1,101,352	-0.63(-0.53%)
Apr 02, 2024	120.11	121.47	118.82	119.56	1,183,147	-0.74(-0.62%)

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.