Indicators

American Water Works (NY: AWK )

133.52 -1.22 (-0.91%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	112.36	113.26	111.85	111.93	495,345	-0.22(-0.20%)
Nov 27, 2019	111.86	112.55	111.70	112.15	889,047	+0.22(+0.20%)
Nov 26, 2019	110.57	111.96	110.37	111.93	1,192,945	+1.59(+1.44%)
Nov 25, 2019	110.03	110.77	109.41	110.34	706,477	+0.25(+0.23%)
Nov 22, 2019	110.65	110.73	109.21	110.09	1,209,762	-0.28(-0.25%)
Nov 21, 2019	111.70	111.72	110.19	110.37	987,925	-1.14(-1.02%)
Nov 20, 2019	110.19	111.61	110.15	111.50	1,675,063	+1.33(+1.21%)
Nov 19, 2019	109.35	110.64	108.88	110.17	1,036,799	+0.42(+0.38%)
Nov 18, 2019	109.71	110.90	109.31	109.76	811,735	+0.41(+0.37%)
Nov 15, 2019	109.11	109.41	108.01	109.35	779,295	+0.36(+0.33%)
Nov 14, 2019	108.56	109.81	108.00	108.99	627,674	+0.85(+0.79%)
Nov 13, 2019	107.33	108.36	106.58	108.14	910,137	+1.43(+1.34%)
Nov 12, 2019	106.71	107.58	106.32	106.70	808,884	-0.19(-0.18%)
Nov 11, 2019	107.81	108.39	106.86	106.90	811,372	-0.66(-0.61%)
Nov 08, 2019	108.80	109.29	107.19	107.56	1,204,896	-1.25(-1.15%)
Nov 07, 2019	110.94	111.64	108.33	108.80	1,445,686	-3.17(-2.83%)
Nov 06, 2019	111.07	112.41	110.80	111.97	1,265,711	+1.38(+1.25%)
Nov 05, 2019	110.16	110.75	109.37	110.59	1,611,611	+0.04(+0.03%)
Nov 04, 2019	112.57	112.86	110.35	110.55	1,291,487	-2.51(-2.22%)

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.