Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	149.01	151.04	146.56	149.36	1,186,584	-0.72(-0.48%)
Jan 28, 2021	147.50	152.74	147.28	150.08	881,219	+2.88(+1.96%)
Jan 27, 2021	148.58	149.25	145.96	147.20	1,025,282	-2.43(-1.63%)
Jan 26, 2021	150.51	151.05	149.00	149.63	1,124,705	-1.78(-1.18%)
Jan 25, 2021	151.11	153.62	150.19	151.42	988,179	+0.28(+0.19%)
Jan 22, 2021	150.69	151.89	149.36	151.13	717,699	+0.01(+0.01%)
Jan 21, 2021	153.19	154.03	150.18	151.12	836,116	-2.35(-1.53%)
Jan 20, 2021	149.55	153.91	148.95	153.47	1,118,871	+3.88(+2.59%)
Jan 19, 2021	151.06	151.14	148.12	149.59	929,524	-0.42(-0.28%)
Jan 15, 2021	147.99	150.56	147.46	150.02	1,007,718	+1.62(+1.09%)
Jan 14, 2021	149.83	149.98	147.72	148.40	758,434	-1.59(-1.06%)
Jan 13, 2021	147.09	151.41	146.74	149.99	956,333	+3.25(+2.21%)
Jan 12, 2021	147.26	149.44	145.05	146.74	1,201,773	-0.38(-0.26%)
Jan 11, 2021	146.86	147.98	144.89	147.12	864,833	-0.32(-0.22%)
Jan 08, 2021	142.85	147.81	142.30	147.44	1,455,735	+4.56(+3.19%)
Jan 07, 2021	144.54	145.20	142.57	142.89	906,605	-0.22(-0.15%)
Jan 06, 2021	142.56	144.39	141.41	143.10	1,284,227	+1.19(+0.84%)
Jan 05, 2021	141.36	142.31	139.85	141.91	923,719	+0.80(+0.57%)

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.