Indicators

American Water Works (NY: AWK )

149.06 +0.12 (+0.08%)

Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	148.21	150.23	145.77	148.55	1,193,018	-0.72(-0.48%)
Jan 28, 2021	146.70	151.92	146.49	149.27	885,998	+2.87(+1.96%)
Jan 27, 2021	147.78	148.44	145.17	146.41	1,030,842	-2.42(-1.63%)
Jan 26, 2021	149.70	150.24	148.20	148.82	1,130,804	-1.78(-1.18%)
Jan 25, 2021	150.29	152.79	149.38	150.60	993,537	+0.28(+0.19%)
Jan 22, 2021	149.88	151.07	148.55	150.32	721,591	+0.01(+0.01%)
Jan 21, 2021	152.37	153.20	149.37	150.31	840,650	-2.34(-1.53%)
Jan 20, 2021	148.74	153.09	148.14	152.65	1,124,939	+3.86(+2.59%)
Jan 19, 2021	150.25	150.33	147.32	148.79	934,564	-0.42(-0.28%)
Jan 15, 2021	147.19	149.75	146.67	149.21	1,013,182	+1.61(+1.09%)
Jan 14, 2021	149.02	149.17	146.92	147.60	762,547	-1.58(-1.06%)
Jan 13, 2021	146.29	150.59	145.95	149.18	961,519	+3.23(+2.21%)
Jan 12, 2021	146.46	148.64	144.27	145.95	1,208,289	-0.38(-0.26%)
Jan 11, 2021	146.07	147.18	144.11	146.33	869,522	-0.32(-0.22%)
Jan 08, 2021	142.08	147.01	141.53	146.65	1,463,629	+4.53(+3.19%)
Jan 07, 2021	143.76	144.42	141.80	142.12	911,522	-0.21(-0.15%)
Jan 06, 2021	141.79	143.61	140.65	142.33	1,291,191	+1.19(+0.84%)
Jan 05, 2021	140.59	141.54	139.10	141.15	928,728	+0.79(+0.57%)

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.