Indicators

American Water Works (NY: AWK )

133.16 +0.03 (+0.02%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.57	56.71	55.52	55.67	1,661,735	+0.01(+0.02%)
Feb 26, 2016	58.11	58.11	55.53	55.66	2,837,512	-2.78(-4.76%)
Feb 25, 2016	58.05	58.82	57.65	58.44	1,573,129	+1.17(+2.04%)
Feb 24, 2016	57.33	57.50	56.74	57.27	1,372,750	+0.02(+0.03%)
Feb 23, 2016	56.77	57.42	56.77	57.26	1,008,315	+0.34(+0.60%)
Feb 22, 2016	56.86	57.05	56.56	56.91	778,898	+0.43(+0.76%)
Feb 19, 2016	56.19	56.99	56.09	56.48	1,159,853	-0.03(-0.06%)
Feb 18, 2016	55.60	56.95	55.52	56.52	1,920,415	+0.94(+1.70%)
Feb 17, 2016	56.26	56.26	55.31	55.57	2,139,166	-0.38(-0.68%)
Feb 16, 2016	56.33	56.33	54.64	55.95	1,990,214	+0.06(+0.11%)
Feb 12, 2016	56.75	55.89	55.89	55.89	1,733,962	-0.86(-1.51%)
Feb 11, 2016	57.01	57.32	56.21	56.75	2,210,367	-0.52(-0.90%)
Feb 10, 2016	56.68	57.32	56.40	57.26	1,813,106	+0.82(+1.46%)
Feb 09, 2016	55.08	56.69	55.08	56.44	2,040,697	+1.23(+2.22%)
Feb 08, 2016	54.72	55.25	54.31	55.21	1,171,036	+0.49(+0.89%)
Feb 05, 2016	54.63	54.94	54.24	54.72	1,521,186	-0.18(-0.33%)
Feb 04, 2016	56.09	56.11	54.71	54.90	2,287,221	-1.38(-2.46%)
Feb 03, 2016	56.24	56.78	55.96	56.28	1,363,281	+0.44(+0.80%)
Feb 02, 2016	55.64	55.99	54.86	55.84	1,207,617	+0.28(+0.51%)

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.