Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	78.79	79.57	78.79	79.51	772,758	+0.91(+1.16%)
Sep 27, 2018	77.82	78.93	77.63	78.59	940,470	+0.95(+1.22%)
Sep 26, 2018	78.41	78.85	77.62	77.64	1,072,132	-0.68(-0.87%)
Sep 25, 2018	79.18	79.60	78.20	78.32	608,427	-1.05(-1.32%)
Sep 24, 2018	79.99	80.29	79.33	79.37	744,180	-0.70(-0.88%)
Sep 21, 2018	79.60	80.62	79.49	80.07	2,155,514	+0.15(+0.19%)
Sep 20, 2018	79.05	80.02	78.54	79.92	897,250	+0.77(+0.97%)
Sep 19, 2018	80.80	80.82	78.74	79.15	796,320	-1.63(-2.01%)
Sep 18, 2018	80.66	81.00	80.37	80.78	597,211	-0.10(-0.12%)
Sep 17, 2018	80.92	81.11	80.46	80.88	879,975	+0.23(+0.28%)
Sep 14, 2018	80.38	80.82	80.17	80.65	948,023	-0.04(-0.04%)
Sep 13, 2018	79.88	80.74	79.83	80.69	735,794	+0.79(+0.98%)
Sep 12, 2018	80.13	80.66	79.89	79.90	683,512	-0.14(-0.18%)
Sep 11, 2018	79.98	80.66	79.91	80.05	732,372	-0.09(-0.11%)
Sep 10, 2018	80.16	80.41	79.40	80.14	803,725	+0.41(+0.51%)
Sep 07, 2018	79.93	80.43	79.56	79.73	1,037,758	-0.79(-0.98%)
Sep 06, 2018	80.92	81.06	80.40	80.52	962,306	-0.37(-0.46%)
Sep 05, 2018	80.16	81.14	79.95	80.89	843,957	+0.63(+0.79%)

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.