Indicators

American Water Works (NY: AWK )

135.50 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	146.34	147.55	145.60	146.67	594,221	+1.51(+1.04%)
May 27, 2021	147.60	147.65	144.85	145.16	1,088,051	-1.47(-1.00%)
May 26, 2021	146.93	147.39	145.67	146.62	512,750	+0.05(+0.03%)
May 25, 2021	146.50	147.34	145.32	146.58	614,628	+0.07(+0.05%)
May 24, 2021	147.22	148.06	146.41	146.50	475,699	-0.26(-0.18%)
May 21, 2021	146.33	147.93	145.86	146.77	1,696,669	+0.66(+0.45%)
May 20, 2021	143.95	146.57	143.95	146.10	743,444	+2.22(+1.55%)
May 19, 2021	142.46	143.93	142.03	143.88	640,137	+0.93(+0.65%)
May 18, 2021	142.77	143.76	141.78	142.95	544,830	+0.23(+0.16%)
May 17, 2021	144.43	145.54	142.68	142.73	571,129	-1.87(-1.30%)
May 14, 2021	143.97	145.56	143.81	144.60	878,123	+0.78(+0.55%)
May 13, 2021	141.54	144.44	141.26	143.81	592,593	+2.28(+1.61%)
May 12, 2021	144.57	144.74	141.12	141.53	884,786	-3.89(-2.67%)
May 11, 2021	147.41	147.41	144.35	145.42	705,628	-2.18(-1.47%)
May 10, 2021	144.11	148.12	143.94	147.60	2,122,592	+3.63(+2.52%)
May 07, 2021	144.38	146.85	143.82	143.97	844,553	-0.41(-0.28%)
May 06, 2021	144.11	145.26	143.38	144.38	797,177	+0.13(+0.09%)
May 05, 2021	144.37	146.22	142.47	144.25	757,774	-2.10(-1.44%)
May 04, 2021	145.62	147.70	144.48	146.35	1,014,699	-0.20(-0.14%)

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.