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, 2023	145.23	147.05	144.23	145.12	786,662	-0.21(-0.14%)
Apr 27, 2023	145.03	146.10	141.43	145.33	1,087,882	-0.58(-0.40%)
Apr 26, 2023	147.50	148.83	145.73	145.91	837,631	-3.30(-2.21%)
Apr 25, 2023	149.01	149.76	148.54	149.21	843,110	+0.89(+0.60%)
Apr 24, 2023	147.85	149.20	146.99	148.31	1,009,622	+0.57(+0.38%)
Apr 21, 2023	147.32	148.60	146.47	147.75	855,100	+1.28(+0.88%)
Apr 20, 2023	145.93	146.49	144.56	146.47	663,001	+0.60(+0.41%)
Apr 19, 2023	145.51	146.76	145.15	145.87	564,454	+0.89(+0.61%)
Apr 18, 2023	146.66	147.12	144.27	144.98	678,604	-1.70(-1.16%)
Apr 17, 2023	147.31	147.80	145.49	146.68	676,018	+0.14(+0.09%)
Apr 14, 2023	147.00	148.25	145.32	146.54	815,677	-2.25(-1.51%)
Apr 13, 2023	147.11	148.84	145.98	148.79	993,790	+1.16(+0.78%)
Apr 12, 2023	149.67	150.19	147.49	147.64	883,950	-1.21(-0.82%)
Apr 11, 2023	148.17	149.09	147.60	148.85	679,260	+0.17(+0.11%)
Apr 10, 2023	147.72	148.73	145.31	148.69	945,524	+0.01(+0.01%)
Apr 06, 2023	147.82	149.10	147.25	148.68	1,082,081	+1.63(+1.11%)
Apr 05, 2023	145.05	147.67	144.22	147.04	925,236	+3.02(+2.09%)
Apr 04, 2023	142.52	144.67	142.16	144.03	835,918	+1.66(+1.16%)

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.