Indicators

American Water Works (NY: AWK )

132.37 +0.55 (+0.42%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.97	16.09	15.75	16.06	8,298,015	+0.17(+1.04%)
Nov 27, 2009	15.60	15.96	15.57	15.89	1,894,246	+0.00(+0.00%)
Nov 25, 2009	15.73	15.98	15.62	15.89	4,235,642	+0.48(+3.14%)
Nov 24, 2009	15.40	15.88	15.37	15.41	4,817,232	+0.04(+0.23%)
Nov 23, 2009	15.54	15.57	15.34	15.37	2,704,929	+0.00(+0.00%)
Nov 20, 2009	15.49	15.60	15.27	15.37	3,637,760	-0.13(-0.84%)
Nov 19, 2009	15.35	15.67	15.26	15.50	7,475,671	+0.03(+0.19%)
Nov 18, 2009	15.49	15.74	15.42	15.47	29,383,784	-0.14(-0.92%)
Nov 17, 2009	14.83	15.62	14.77	15.62	9,040,428	+0.87(+5.93%)
Nov 16, 2009	14.59	14.87	14.52	14.74	1,578,098	+0.09(+0.64%)
Nov 13, 2009	14.53	14.95	14.46	14.65	2,502,776	+0.01(+0.10%)
Nov 12, 2009	14.38	14.79	14.33	14.64	4,976,902	+0.26(+1.81%)
Nov 11, 2009	14.61	14.64	14.37	14.38	1,445,888	-0.17(-1.14%)
Nov 10, 2009	14.85	14.85	14.52	14.54	937,746	-0.26(-1.76%)
Nov 09, 2009	14.36	14.84	14.25	14.80	2,226,240	+0.68(+4.81%)
Nov 06, 2009	14.07	14.30	14.05	14.12	1,075,826	-0.02(-0.15%)
Nov 05, 2009	13.96	14.16	13.96	14.14	962,368	+0.22(+1.61%)
Nov 04, 2009	13.97	14.22	13.92	13.92	674,831	-0.04(-0.26%)
Nov 03, 2009	13.77	14.01	13.77	13.96	767,903	+0.21(+1.52%)

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.