Indicators

American Water Works (NY: AWK )

133.68 -1.06 (-0.79%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.80	47.84	46.76	46.80	996,667	-1.02(-2.13%)
Jan 29, 2015	47.44	47.92	47.17	47.82	706,289	+0.58(+1.22%)
Jan 28, 2015	47.41	47.78	47.04	47.24	1,131,409	-0.11(-0.23%)
Jan 27, 2015	46.64	47.45	46.61	47.35	681,772	-0.05(-0.11%)
Jan 26, 2015	47.10	47.43	46.59	47.40	866,121	+0.25(+0.53%)
Jan 23, 2015	47.21	47.53	46.89	47.15	853,158	+0.02(+0.05%)
Jan 22, 2015	47.33	47.43	46.95	47.13	688,767	-0.02(-0.05%)
Jan 21, 2015	46.73	47.18	46.27	47.15	776,099	+0.35(+0.75%)
Jan 20, 2015	46.67	46.85	46.17	46.80	1,014,711	+0.36(+0.77%)
Jan 16, 2015	46.10	46.49	45.79	46.44	601,987	+0.38(+0.83%)
Jan 15, 2015	46.07	46.24	45.87	46.06	590,511	+0.03(+0.07%)
Jan 14, 2015	45.05	46.05	44.85	46.03	956,533	+0.80(+1.77%)
Jan 13, 2015	45.60	46.06	44.88	45.23	1,585,328	+0.10(+0.22%)
Jan 12, 2015	45.48	45.57	44.74	45.13	1,081,168	-0.14(-0.31%)
Jan 09, 2015	45.23	45.66	44.88	45.27	773,401	+0.13(+0.30%)
Jan 08, 2015	45.23	45.65	44.98	45.13	1,630,635	+0.18(+0.39%)
Jan 07, 2015	44.71	45.18	44.57	44.96	633,665	+0.57(+1.28%)
Jan 06, 2015	44.40	44.93	44.12	44.39	1,369,609	+0.12(+0.26%)
Jan 05, 2015	44.99	45.10	44.10	44.28	829,984	-0.69(-1.54%)

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.