Indicators

American Water Works (NY: AWK )

133.45 -1.29 (-0.96%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.34	12.41	12.21	12.41	635,335	+0.04(+0.29%)
May 28, 2009	12.28	12.42	12.14	12.37	1,370,142	+0.20(+1.65%)
May 27, 2009	12.56	12.58	12.14	12.17	655,566	-0.39(-3.09%)
May 26, 2009	12.21	12.56	12.10	12.56	1,479,262	+0.30(+2.46%)
May 22, 2009	12.36	12.46	12.21	12.26	330,193	-0.04(-0.35%)
May 21, 2009	12.38	12.47	12.21	12.30	524,345	-0.09(-0.75%)
May 20, 2009	12.49	12.56	12.35	12.39	804,921	-0.01(-0.12%)
May 19, 2009	12.39	12.49	12.23	12.41	768,732	+0.06(+0.47%)
May 18, 2009	12.41	12.52	12.28	12.35	703,853	+0.06(+0.47%)
May 15, 2009	12.58	12.59	12.26	12.29	1,109,302	-0.39(-3.11%)
May 14, 2009	12.82	12.97	12.60	12.69	533,040	-0.17(-1.34%)
May 13, 2009	12.94	13.21	12.84	12.86	1,082,287	-0.14(-1.05%)
May 12, 2009	13.28	13.47	12.97	12.99	594,699	-0.28(-2.11%)
May 11, 2009	13.27	13.46	13.22	13.28	521,106	-0.04(-0.32%)
May 08, 2009	13.28	13.46	13.10	13.32	582,052	+0.15(+1.15%)
May 07, 2009	13.26	13.26	13.08	13.17	786,754	+0.13(+0.99%)
May 06, 2009	12.93	13.14	12.92	13.04	586,521	+0.36(+2.83%)
May 05, 2009	12.64	12.69	12.24	12.68	793,771	+0.04(+0.28%)
May 04, 2009	12.32	12.64	12.21	12.64	945,154	+0.01(+0.11%)

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.