Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 15.22 15.31 15.10 15.27 1,237,122 +0.06(+0.38%)
Apr 29, 2008 15.44 15.44 15.03 15.21 1,190,590 +0.05(+0.33%)
Apr 28, 2008 15.52 15.52 15.03 15.16 982,475 -0.12(-0.80%)
Apr 25, 2008 15.16 15.34 14.95 15.29 2,710,130 +0.26(+1.73%)
Apr 24, 2008 14.96 15.16 14.66 15.03 6,870,646 +0.15(+1.02%)
Apr 23, 2008 14.87 15.49 14.60 14.87 32,414,012 +14.87(+1211664.23%)
Apr 18, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 17, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 16, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 15, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 14, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 11, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 10, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 09, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 08, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 07, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 04, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 03, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 02, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 01, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 28, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 27, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 26, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
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.