Indicators

American Water Works (NY: AWK )

133.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.94	29.15	28.82	29.12	819,303	+0.13(+0.43%)
Sep 27, 2012	28.89	29.01	28.63	28.99	846,051	+0.08(+0.27%)
Sep 26, 2012	29.10	29.21	28.82	28.92	888,527	-0.16(-0.54%)
Sep 25, 2012	29.29	29.47	29.01	29.07	940,302	-0.23(-0.78%)
Sep 24, 2012	28.84	29.38	28.84	29.30	966,234	+0.38(+1.30%)
Sep 21, 2012	28.90	29.19	28.84	28.92	1,059,103	+0.08(+0.27%)
Sep 20, 2012	28.91	29.03	28.69	28.85	1,579,099	+0.27(+0.93%)
Sep 19, 2012	28.48	28.71	28.39	28.58	1,003,864	+0.20(+0.72%)
Sep 18, 2012	27.89	28.41	27.89	28.37	1,333,752	+0.37(+1.32%)
Sep 17, 2012	28.17	28.36	27.93	28.00	1,595,782	-0.17(-0.61%)
Sep 14, 2012	29.19	29.19	28.14	28.18	2,864,024	-1.05(-3.58%)
Sep 13, 2012	29.39	29.39	29.07	29.22	1,534,322	-0.07(-0.24%)
Sep 12, 2012	29.75	29.75	29.20	29.29	933,535	-0.09(-0.29%)
Sep 11, 2012	29.29	29.43	29.20	29.38	866,861	+0.06(+0.21%)
Sep 10, 2012	29.39	29.47	29.21	29.32	1,092,946	+0.02(+0.08%)
Sep 07, 2012	29.62	29.65	29.18	29.29	1,534,344	-0.31(-1.06%)
Sep 06, 2012	29.17	29.61	29.13	29.61	1,141,332	+0.59(+2.03%)
Sep 05, 2012	29.27	29.32	28.85	29.02	1,122,106	-0.35(-1.20%)

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.