Indicators

American Water Works (NY: AWK )

133.61 -1.13 (-0.84%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	152.25	152.93	147.04	147.37	1,424,227	-6.31(-4.11%)
Apr 28, 2022	149.57	154.31	148.99	153.69	822,258	+4.25(+2.84%)
Apr 27, 2022	150.55	152.11	149.23	149.44	962,910	-1.93(-1.28%)
Apr 26, 2022	153.49	154.49	151.04	151.37	759,400	-2.44(-1.59%)
Apr 25, 2022	157.63	157.66	151.34	153.81	857,677	-3.24(-2.06%)
Apr 22, 2022	158.29	159.26	156.01	157.05	1,038,305	-1.06(-0.67%)
Apr 21, 2022	160.65	161.79	157.99	158.11	985,525	-2.15(-1.34%)
Apr 20, 2022	158.81	161.77	158.34	160.27	819,476	+3.04(+1.93%)
Apr 19, 2022	155.80	157.41	155.07	157.22	608,758	+1.85(+1.19%)
Apr 18, 2022	158.87	159.86	154.47	155.37	663,899	-3.56(-2.24%)
Apr 14, 2022	160.51	161.34	158.84	158.93	608,375	-0.95(-0.59%)
Apr 13, 2022	161.21	161.59	159.18	159.87	863,215	-1.34(-0.83%)
Apr 12, 2022	161.64	163.67	160.94	161.21	812,348	-0.64(-0.40%)
Apr 11, 2022	162.60	163.37	160.69	161.85	913,312	-0.62(-0.38%)
Apr 08, 2022	163.60	166.30	162.22	162.47	808,292	-1.22(-0.74%)
Apr 07, 2022	162.49	164.29	160.30	163.69	859,154	+2.06(+1.27%)
Apr 06, 2022	160.25	162.06	159.84	161.63	937,434	+1.29(+0.81%)
Apr 05, 2022	159.32	161.31	159.19	160.34	910,950	+1.33(+0.84%)
Apr 04, 2022	160.99	161.19	157.45	159.01	635,171	-2.48(-1.53%)

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.