Indicators

American Water Works (NY: AWK )

134.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	118.12	118.74	116.79	117.87	2,192,727	+0.63(+0.53%)
Feb 28, 2024	117.55	118.54	116.80	117.24	1,451,862	-0.12(-0.10%)
Feb 27, 2024	116.67	117.65	116.37	117.36	1,485,699	+0.60(+0.51%)
Feb 26, 2024	118.16	118.16	116.04	116.77	1,955,085	-1.52(-1.29%)
Feb 23, 2024	118.86	119.22	117.65	118.29	1,681,483	-0.72(-0.60%)
Feb 22, 2024	120.74	120.99	117.14	119.00	2,415,095	-2.04(-1.68%)
Feb 21, 2024	120.45	121.31	119.73	121.04	2,844,446	+0.57(+0.47%)
Feb 20, 2024	121.40	122.53	119.81	120.48	2,199,878	-1.65(-1.35%)
Feb 16, 2024	121.51	122.49	120.17	122.13	2,019,325	-1.43(-1.16%)
Feb 15, 2024	121.63	123.64	119.97	123.56	1,768,446	+3.76(+3.14%)
Feb 14, 2024	119.32	120.29	118.57	119.80	1,470,878	+0.70(+0.58%)
Feb 13, 2024	121.03	121.66	118.31	119.10	1,804,755	-3.84(-3.12%)
Feb 12, 2024	121.47	123.15	120.86	122.94	1,309,269	+1.43(+1.18%)
Feb 09, 2024	120.73	121.93	120.37	121.51	1,238,223	+0.37(+0.30%)
Feb 08, 2024	120.93	121.32	119.87	121.14	1,276,377	-0.12(-0.10%)
Feb 07, 2024	121.67	122.31	120.68	121.26	1,380,439	+0.14(+0.11%)
Feb 06, 2024	119.98	121.49	119.24	121.12	1,391,607	+0.99(+0.82%)
Feb 05, 2024	120.56	121.12	119.80	120.14	1,219,655	-1.82(-1.49%)
Feb 02, 2024	121.87	123.54	120.88	121.95	1,215,050	-1.86(-1.50%)

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.