Indicators

American Water Works (NY: AWK )

133.79 -0.95 (-0.70%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.29	29.66	29.12	29.57	1,190,026	+0.31(+1.06%)
Dec 28, 2012	29.34	29.49	29.17	29.26	760,212	-0.05(-0.16%)
Dec 27, 2012	29.32	29.54	29.12	29.31	957,752	-0.06(-0.19%)
Dec 26, 2012	29.71	29.71	29.26	29.36	876,609	-0.33(-1.13%)
Dec 24, 2012	29.45	29.79	29.28	29.70	429,983	+0.19(+0.65%)
Dec 21, 2012	29.41	29.70	29.20	29.51	3,214,566	-0.06(-0.22%)
Dec 20, 2012	29.69	29.75	29.47	29.57	1,379,134	-0.12(-0.40%)
Dec 19, 2012	30.01	30.08	29.59	29.69	1,962,472	-0.37(-1.25%)
Dec 18, 2012	30.12	30.39	29.93	30.06	1,158,666	-0.02(-0.05%)
Dec 17, 2012	29.71	30.12	29.52	30.08	1,385,834	+0.45(+1.52%)
Dec 14, 2012	29.82	29.93	29.56	29.63	914,029	-0.26(-0.87%)
Dec 13, 2012	30.17	30.19	29.76	29.89	988,201	-0.31(-1.02%)
Dec 12, 2012	30.15	30.46	30.02	30.20	1,231,589	+0.20(+0.66%)
Dec 11, 2012	30.20	30.25	29.79	30.00	920,893	-0.12(-0.39%)
Dec 10, 2012	29.96	30.21	29.83	30.12	808,727	+0.25(+0.82%)
Dec 07, 2012	29.84	29.98	29.64	29.87	687,549	+0.11(+0.37%)
Dec 06, 2012	30.06	30.06	29.53	29.76	1,158,701	-0.24(-0.79%)
Dec 05, 2012	29.97	30.04	29.46	30.00	1,343,007	-0.04(-0.13%)

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.