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 (%)
May 29, 2020	115.37	118.81	114.29	118.44	1,626,434	+3.06(+2.65%)
May 28, 2020	114.01	116.19	113.84	115.38	1,016,102	+2.96(+2.64%)
May 27, 2020	113.81	114.03	110.09	112.42	939,843	-0.19(-0.17%)
May 26, 2020	114.38	115.45	112.08	112.60	937,012	+0.03(+0.02%)
May 22, 2020	112.06	112.87	111.26	112.57	477,915	+0.08(+0.07%)
May 21, 2020	112.84	113.71	111.97	112.49	734,923	+0.02(+0.02%)
May 20, 2020	113.11	113.84	112.08	112.47	732,871	+0.40(+0.36%)
May 19, 2020	113.88	114.79	112.01	112.07	810,632	-2.18(-1.91%)
May 18, 2020	112.46	114.95	111.61	114.25	998,417	+4.43(+4.03%)
May 15, 2020	107.85	110.77	106.84	109.82	3,310,129	+1.39(+1.28%)
May 14, 2020	108.08	108.97	104.92	108.43	1,114,163	-0.22(-0.21%)
May 13, 2020	109.10	109.10	107.33	108.66	1,281,079	-0.52(-0.48%)
May 12, 2020	111.55	111.89	109.16	109.18	973,214	-2.26(-2.02%)
May 11, 2020	109.13	111.74	107.76	111.44	1,169,982	+1.87(+1.71%)
May 08, 2020	110.62	111.68	109.09	109.56	1,151,203	-0.97(-0.88%)
May 07, 2020	111.97	114.66	109.89	110.54	1,205,551	+1.21(+1.10%)
May 06, 2020	114.90	115.26	109.09	109.33	1,215,588	-5.24(-4.58%)
May 05, 2020	112.49	115.73	112.49	114.57	844,627	+1.83(+1.62%)
May 04, 2020	110.61	113.05	109.81	112.75	775,730	+2.10(+1.90%)

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.