Indicators

American Water Works (NY: AWK )

133.55 -1.19 (-0.88%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	70.41	70.71	69.72	69.89	1,235,668	-0.57(-0.81%)
Apr 27, 2017	70.40	71.41	70.40	70.46	1,042,257	+0.16(+0.22%)
Apr 26, 2017	70.56	70.65	69.79	70.30	1,260,586	-0.65(-0.91%)
Apr 25, 2017	70.54	71.07	70.54	70.95	835,109	+0.18(+0.25%)
Apr 24, 2017	70.55	71.21	70.35	70.78	1,256,969	+0.23(+0.32%)
Apr 21, 2017	69.47	70.66	69.41	70.55	1,286,012	+1.17(+1.69%)
Apr 20, 2017	69.51	69.46	68.66	69.37	997,378	-0.13(-0.19%)
Apr 19, 2017	69.65	69.83	69.23	69.51	825,864	-0.16(-0.23%)
Apr 18, 2017	69.42	69.79	69.24	69.66	754,058	+0.30(+0.43%)
Apr 17, 2017	68.87	69.43	68.85	69.37	899,450	+0.52(+0.75%)
Apr 13, 2017	69.04	69.18	68.46	68.85	663,094	-0.22(-0.32%)
Apr 12, 2017	68.67	69.09	68.45	69.07	1,186,073	+0.46(+0.66%)
Apr 11, 2017	68.30	68.79	68.13	68.61	750,165	+0.25(+0.36%)
Apr 10, 2017	68.35	68.43	67.89	68.37	556,244	+0.11(+0.15%)
Apr 07, 2017	68.38	68.77	68.22	68.26	616,709	-0.04(-0.05%)
Apr 06, 2017	68.40	68.60	67.77	68.30	781,639	-0.31(-0.45%)
Apr 05, 2017	68.09	68.80	67.79	68.60	1,023,180	+0.50(+0.73%)
Apr 04, 2017	67.70	68.32	67.56	68.10	840,201	+0.51(+0.75%)

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.