Indicators

American Water Works (NY: AWK )

136.09 +3.25 (+2.45%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	143.63	145.44	142.65	143.53	795,409	-0.20(-0.14%)
Apr 27, 2023	143.43	144.50	139.88	143.73	1,099,977	-0.57(-0.40%)
Apr 26, 2023	145.88	147.19	144.13	144.30	846,944	-3.26(-2.21%)
Apr 25, 2023	147.37	148.12	146.91	147.56	852,485	+0.88(+0.60%)
Apr 24, 2023	146.23	147.56	145.38	146.68	1,020,848	+0.56(+0.38%)
Apr 21, 2023	145.70	146.97	144.86	146.12	864,608	+1.27(+0.88%)
Apr 20, 2023	144.32	144.87	142.97	144.85	670,373	+0.59(+0.41%)
Apr 19, 2023	143.91	145.15	143.55	144.26	570,730	+0.88(+0.61%)
Apr 18, 2023	145.05	145.05	142.69	143.38	686,149	-1.69(-1.16%)
Apr 17, 2023	145.69	146.18	143.89	145.07	683,535	+0.14(+0.09%)
Apr 14, 2023	145.39	146.62	143.72	144.93	824,746	-2.23(-1.51%)
Apr 13, 2023	145.49	147.21	144.37	147.16	1,004,839	+1.14(+0.78%)
Apr 12, 2023	148.02	148.54	145.87	146.02	893,778	-1.20(-0.82%)
Apr 11, 2023	146.54	147.45	145.97	147.22	686,812	+0.17(+0.11%)
Apr 10, 2023	146.09	147.09	143.71	147.05	956,037	+0.01(+0.01%)
Apr 06, 2023	146.19	147.46	145.63	147.04	1,094,113	+1.62(+1.11%)
Apr 05, 2023	143.45	146.04	142.63	145.43	935,524	+2.98(+2.09%)
Apr 04, 2023	140.95	143.08	140.59	142.44	845,212	+1.64(+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.