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 (%)
Apr 28, 2017	70.81	71.11	70.11	70.29	1,228,692	-0.57(-0.81%)
Apr 27, 2017	70.80	71.81	70.80	70.86	1,036,372	+0.16(+0.22%)
Apr 26, 2017	70.96	71.05	70.18	70.70	1,253,469	-0.65(-0.91%)
Apr 25, 2017	70.94	71.47	70.94	71.35	830,394	+0.18(+0.25%)
Apr 24, 2017	70.95	71.61	70.75	71.18	1,249,872	+0.23(+0.32%)
Apr 21, 2017	69.87	71.06	69.80	70.95	1,278,752	+1.18(+1.69%)
Apr 20, 2017	69.90	69.86	69.05	69.77	991,747	-0.13(-0.19%)
Apr 19, 2017	70.04	70.23	69.63	69.90	821,201	-0.16(-0.23%)
Apr 18, 2017	69.81	70.18	69.64	70.06	749,801	+0.30(+0.43%)
Apr 17, 2017	69.27	69.82	69.24	69.76	894,372	+0.52(+0.75%)
Apr 13, 2017	69.43	69.57	68.85	69.24	659,351	-0.22(-0.32%)
Apr 12, 2017	69.06	69.48	68.83	69.46	1,179,377	+0.46(+0.66%)
Apr 11, 2017	68.68	69.18	68.52	69.00	745,929	+0.25(+0.36%)
Apr 10, 2017	68.74	68.82	68.28	68.75	553,104	+0.11(+0.15%)
Apr 07, 2017	68.76	69.16	68.61	68.65	613,227	-0.04(-0.05%)
Apr 06, 2017	68.79	68.99	68.16	68.68	777,226	-0.31(-0.45%)
Apr 05, 2017	68.47	69.19	68.17	68.99	1,017,404	+0.50(+0.73%)
Apr 04, 2017	68.09	68.71	67.94	68.49	835,457	+0.51(+0.75%)

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.