Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	137.71	138.87	133.62	133.71	2,107,786	-3.54(-2.58%)
Feb 25, 2021	141.05	141.24	136.68	137.25	1,436,188	-4.05(-2.87%)
Feb 24, 2021	144.19	144.50	141.19	141.31	1,277,593	-3.03(-2.10%)
Feb 23, 2021	143.26	144.91	141.96	144.33	1,043,892	+1.26(+0.88%)
Feb 22, 2021	146.24	147.58	142.13	143.07	1,264,323	-4.57(-3.10%)
Feb 19, 2021	151.14	151.40	147.45	147.64	786,705	-3.29(-2.18%)
Feb 18, 2021	151.16	151.95	150.48	150.93	1,227,950	-0.59(-0.39%)
Feb 17, 2021	151.86	152.64	150.84	151.52	799,954	-0.74(-0.49%)
Feb 16, 2021	152.29	153.84	150.96	152.26	860,296	-0.11(-0.07%)
Feb 12, 2021	154.39	156.31	151.05	152.38	585,413	-2.96(-1.91%)
Feb 11, 2021	155.64	156.14	154.31	155.34	497,134	+0.02(+0.01%)
Feb 10, 2021	155.50	155.64	154.19	155.32	499,987	+1.29(+0.84%)
Feb 09, 2021	153.11	154.24	152.28	154.03	604,436	+1.15(+0.75%)
Feb 08, 2021	155.45	155.71	151.83	152.88	728,573	-2.63(-1.69%)
Feb 05, 2021	154.70	156.00	153.38	155.51	508,164	+1.45(+0.94%)
Feb 04, 2021	153.88	155.47	153.11	154.06	638,144	-0.08(-0.05%)
Feb 03, 2021	152.97	154.84	152.05	154.14	826,644	+0.74(+0.48%)
Feb 02, 2021	152.12	155.99	151.67	153.40	816,114	+1.69(+1.11%)

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.