Indicators

American Water Works (NY: AWK )

133.35 +0.22 (+0.17%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.91	22.11	21.83	22.09	1,167,814	+0.14(+0.65%)
Apr 28, 2011	21.82	22.01	21.82	21.94	1,825,913	+0.08(+0.34%)
Apr 27, 2011	21.69	21.88	21.52	21.87	1,030,002	+0.32(+1.50%)
Apr 26, 2011	21.33	21.58	21.30	21.55	1,023,843	+0.25(+1.16%)
Apr 25, 2011	21.41	21.43	21.28	21.30	748,537	+0.02(+0.07%)
Apr 21, 2011	21.46	21.51	21.19	21.28	1,415,192	-0.13(-0.60%)
Apr 20, 2011	21.51	21.52	21.40	21.41	1,129,916	+0.08(+0.35%)
Apr 19, 2011	21.34	21.43	21.18	21.33	1,188,124	+0.01(+0.04%)
Apr 18, 2011	21.56	21.56	21.19	21.33	1,200,652	-0.23(-1.05%)
Apr 15, 2011	21.43	21.67	21.33	21.55	969,095	+0.23(+1.09%)
Apr 14, 2011	21.21	21.36	21.10	21.32	769,337	+0.14(+0.67%)
Apr 13, 2011	21.10	21.24	21.08	21.18	1,145,578	+0.20(+0.97%)
Apr 12, 2011	21.27	21.29	20.95	20.97	1,490,790	-0.35(-1.62%)
Apr 11, 2011	21.50	21.52	21.27	21.32	1,116,556	-0.12(-0.56%)
Apr 08, 2011	21.49	21.57	21.33	21.44	901,887	-0.07(-0.31%)
Apr 07, 2011	21.53	21.64	21.36	21.51	1,667,286	-0.08(-0.38%)
Apr 06, 2011	21.46	21.75	21.43	21.59	1,302,657	+0.23(+1.06%)
Apr 05, 2011	21.27	21.43	21.21	21.36	831,440	-0.02(-0.11%)
Apr 04, 2011	21.31	21.43	21.20	21.39	678,003	+0.11(+0.49%)

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.