Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.00	55.88	54.65	55.77	1,619,671	+1.25(+2.30%)
Jan 28, 2016	53.91	54.93	53.67	54.52	1,012,079	+0.87(+1.62%)
Jan 27, 2016	53.57	54.05	53.24	53.65	1,018,320	+0.08(+0.14%)
Jan 26, 2016	53.05	53.71	52.85	53.57	1,163,751	+0.78(+1.48%)
Jan 25, 2016	53.92	54.09	52.68	52.79	1,229,083	-0.86(-1.60%)
Jan 22, 2016	52.20	54.09	51.86	53.65	1,481,321	+1.88(+3.63%)
Jan 21, 2016	52.15	52.32	51.58	51.77	1,484,626	-0.32(-0.61%)
Jan 20, 2016	52.42	52.67	51.05	52.08	2,193,969	-0.34(-0.64%)
Jan 19, 2016	52.08	52.72	51.95	52.42	1,265,402	+0.46(+0.88%)
Jan 15, 2016	51.95	51.96	51.96	51.96	1,126,974	-0.34(-0.66%)
Jan 14, 2016	51.58	52.62	51.54	52.31	1,101,806	+0.68(+1.31%)
Jan 13, 2016	51.99	52.15	51.43	51.63	910,953	-0.09(-0.17%)
Jan 12, 2016	51.90	51.99	50.91	51.72	1,065,455	-0.05(-0.10%)
Jan 11, 2016	51.62	52.03	51.36	51.77	850,950	+0.50(+0.97%)
Jan 08, 2016	51.23	51.79	51.14	51.27	802,964	+0.20(+0.39%)
Jan 07, 2016	50.84	51.29	50.61	51.07	1,183,277	-0.39(-0.75%)
Jan 06, 2016	51.26	51.83	51.09	51.46	959,802	-0.22(-0.43%)
Jan 05, 2016	51.85	51.95	51.02	51.68	1,533,667	-0.15(-0.28%)

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.