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 29, 2011	22.03	22.24	21.95	22.21	1,161,221	+0.14(+0.65%)
Apr 28, 2011	21.95	22.14	21.95	22.07	1,815,604	+0.08(+0.34%)
Apr 27, 2011	21.81	22.00	21.64	21.99	1,024,187	+0.32(+1.50%)
Apr 26, 2011	21.45	21.71	21.43	21.67	1,018,062	+0.25(+1.16%)
Apr 25, 2011	21.53	21.55	21.40	21.42	744,310	+0.02(+0.07%)
Apr 21, 2011	21.58	21.63	21.31	21.40	1,407,202	-0.13(-0.60%)
Apr 20, 2011	21.63	21.64	21.52	21.53	1,123,537	+0.08(+0.35%)
Apr 19, 2011	21.46	21.55	21.30	21.46	1,181,416	+0.01(+0.04%)
Apr 18, 2011	21.68	21.68	21.31	21.45	1,193,873	-0.23(-1.05%)
Apr 15, 2011	21.55	21.80	21.45	21.68	963,624	+0.23(+1.09%)
Apr 14, 2011	21.34	21.48	21.22	21.44	764,994	+0.14(+0.67%)
Apr 13, 2011	21.22	21.37	21.20	21.30	1,139,110	+0.20(+0.97%)
Apr 12, 2011	21.39	21.41	21.07	21.09	1,482,373	-0.35(-1.62%)
Apr 11, 2011	21.62	21.64	21.40	21.44	1,110,253	-0.12(-0.56%)
Apr 08, 2011	21.61	21.69	21.46	21.56	896,795	-0.07(-0.31%)
Apr 07, 2011	21.65	21.77	21.49	21.63	1,657,873	-0.08(-0.38%)
Apr 06, 2011	21.58	21.87	21.55	21.71	1,295,302	+0.23(+1.06%)
Apr 05, 2011	21.39	21.55	21.33	21.49	826,746	-0.02(-0.11%)
Apr 04, 2011	21.43	21.55	21.32	21.51	674,175	+0.11(+0.49%)

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.