Indicators

American Water Works (NY: AWK )

133.13 -0.65 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	144.41	146.22	143.42	144.31	791,129	-0.20(-0.14%)
Apr 27, 2023	144.21	145.28	140.63	144.51	1,094,058	-0.58(-0.40%)
Apr 26, 2023	146.67	147.99	144.91	145.08	842,387	-3.28(-2.21%)
Apr 25, 2023	148.17	148.92	147.70	148.36	847,898	+0.89(+0.60%)
Apr 24, 2023	147.02	148.35	146.16	147.48	1,015,355	+0.56(+0.38%)
Apr 21, 2023	146.49	147.76	145.65	146.91	859,955	+1.28(+0.88%)
Apr 20, 2023	145.10	145.66	143.74	145.64	666,765	+0.59(+0.41%)
Apr 19, 2023	144.68	145.93	144.33	145.04	567,659	+0.89(+0.61%)
Apr 18, 2023	145.83	145.83	143.46	144.16	682,457	-1.69(-1.16%)
Apr 17, 2023	146.47	146.97	144.67	145.85	679,857	+0.14(+0.09%)
Apr 14, 2023	146.17	147.41	144.50	145.72	820,308	-2.24(-1.51%)
Apr 13, 2023	146.28	148.00	145.15	147.96	999,432	+1.15(+0.78%)
Apr 12, 2023	148.82	149.35	146.66	146.81	888,968	-1.21(-0.82%)
Apr 11, 2023	147.33	148.25	146.76	148.01	683,116	+0.16(+0.11%)
Apr 10, 2023	146.88	147.89	144.49	147.85	950,892	+0.01(+0.01%)
Apr 06, 2023	146.98	148.26	146.42	147.84	1,088,225	+1.62(+1.11%)
Apr 05, 2023	144.23	146.84	143.40	146.21	930,489	+3.00(+2.09%)
Apr 04, 2023	141.72	143.85	141.35	143.22	840,664	+1.65(+1.16%)

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.