Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	129.05	129.22	127.58	128.47	1,208,376	-0.11(-0.08%)
Jun 27, 2024	128.61	128.78	127.29	128.58	665,626	-0.31(-0.24%)
Jun 26, 2024	127.70	129.05	127.44	128.88	694,836	+0.21(+0.16%)
Jun 25, 2024	131.59	131.63	128.53	128.68	786,585	-2.80(-2.13%)
Jun 24, 2024	130.13	132.63	129.99	131.47	806,373	+1.63(+1.26%)
Jun 21, 2024	129.58	130.98	128.76	129.84	1,975,524	+0.28(+0.21%)
Jun 20, 2024	129.80	130.30	128.75	129.56	1,067,310	-0.21(-0.16%)
Jun 18, 2024	127.50	129.95	127.44	129.77	1,096,507	+1.74(+1.36%)
Jun 17, 2024	127.59	129.33	126.68	128.03	786,093	-0.58(-0.45%)
Jun 14, 2024	127.72	128.99	126.76	128.61	968,985	+0.08(+0.06%)
Jun 13, 2024	127.41	129.23	126.51	128.53	952,324	+1.08(+0.85%)
Jun 12, 2024	129.87	130.18	127.36	127.44	851,260	+0.21(+0.16%)
Jun 11, 2024	126.84	128.17	126.42	127.23	1,056,215	-0.64(-0.50%)
Jun 10, 2024	127.31	128.16	126.65	127.87	1,191,702	+0.31(+0.24%)
Jun 07, 2024	128.58	128.87	127.46	127.56	1,101,980	-2.36(-1.81%)
Jun 06, 2024	130.40	131.45	129.43	129.92	802,173	-1.05(-0.80%)
Jun 05, 2024	131.91	131.91	130.41	130.97	865,731	-1.13(-0.86%)
Jun 04, 2024	130.07	132.44	129.54	132.11	1,140,909	+2.04(+1.57%)

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.