Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	148.79	150.37	148.24	148.53	813,927	-0.07(-0.05%)
Jul 28, 2022	145.07	148.62	143.44	148.59	1,002,103	+4.05(+2.80%)
Jul 27, 2022	144.03	145.01	142.69	144.54	768,278	+0.68(+0.47%)
Jul 26, 2022	142.73	144.04	142.22	143.86	714,859	+0.70(+0.49%)
Jul 25, 2022	141.55	143.28	140.93	143.17	489,723	+1.54(+1.09%)
Jul 22, 2022	140.29	142.15	139.97	141.63	707,982	+2.17(+1.56%)
Jul 21, 2022	138.30	139.56	136.94	139.46	986,184	+1.19(+0.86%)
Jul 20, 2022	140.92	140.92	137.70	138.27	863,564	-1.97(-1.40%)
Jul 19, 2022	139.83	140.91	139.06	140.24	698,280	+1.62(+1.17%)
Jul 18, 2022	141.46	141.46	138.46	138.62	675,150	-3.34(-2.36%)
Jul 15, 2022	141.11	142.31	138.88	141.96	802,405	+1.94(+1.39%)
Jul 14, 2022	138.52	140.26	138.33	140.02	792,578	-1.41(-1.00%)
Jul 13, 2022	140.15	142.56	139.73	141.44	627,329	-0.01(-0.01%)
Jul 12, 2022	142.74	145.18	140.81	141.45	574,730	-2.05(-1.43%)
Jul 11, 2022	143.72	144.48	141.45	143.49	635,467	-0.66(-0.46%)
Jul 08, 2022	145.70	146.37	144.05	144.15	458,236	-2.26(-1.55%)
Jul 07, 2022	145.36	147.44	144.33	146.41	769,209	+0.95(+0.65%)
Jul 06, 2022	143.70	146.71	142.75	145.47	670,435	+2.47(+1.73%)
Jul 05, 2022	145.96	146.10	141.16	142.99	1,286,083	-3.61(-2.46%)

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.