Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	150.54	151.69	149.39	151.69	997,992	+1.44(+0.96%)
Jan 30, 2023	151.82	153.60	150.17	150.24	838,882	-1.96(-1.29%)
Jan 27, 2023	150.85	153.05	150.75	152.20	783,169	+0.79(+0.53%)
Jan 26, 2023	150.34	151.59	149.56	151.41	838,395	+0.67(+0.44%)
Jan 25, 2023	148.96	150.87	147.96	150.74	874,808	+0.94(+0.63%)
Jan 24, 2023	145.84	149.97	145.42	149.80	677,192	+3.46(+2.36%)
Jan 23, 2023	146.27	147.89	144.52	146.34	664,157	-0.55(-0.38%)
Jan 20, 2023	145.31	147.00	143.61	146.89	780,501	+1.31(+0.90%)
Jan 19, 2023	148.09	148.28	145.52	145.58	509,190	-2.42(-1.64%)
Jan 18, 2023	153.32	153.60	147.39	148.00	811,586	-4.41(-2.89%)
Jan 17, 2023	153.95	154.44	151.72	152.41	840,252	-1.58(-1.03%)
Jan 13, 2023	153.34	154.89	153.01	154.00	554,777	-0.53(-0.35%)
Jan 12, 2023	156.27	156.29	154.18	154.53	587,465	-1.94(-1.24%)
Jan 11, 2023	156.06	157.41	155.15	156.47	881,362	+0.63(+0.40%)
Jan 10, 2023	153.28	156.17	152.64	155.84	738,404	+2.26(+1.47%)
Jan 09, 2023	152.99	156.32	152.58	153.58	814,676	+0.18(+0.11%)
Jan 06, 2023	150.42	154.20	150.42	153.40	558,377	+3.48(+2.32%)
Jan 05, 2023	151.09	152.43	149.18	149.92	1,006,578	-2.42(-1.59%)
Jan 04, 2023	150.77	153.60	149.97	152.35	689,902	+2.98(+1.99%)

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.