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 (%)
Dec 29, 2017		81.38	81.38	81.38	0	-0.12(-0.14%)
Dec 28, 2017	81.25	81.56	80.49	81.50	961,522	+0.69(+0.86%)
Dec 27, 2017	80.56	81.68	80.28	80.80	1,020,298	+0.37(+0.46%)
Dec 26, 2017	80.57	81.59	80.38	80.43	894,579	-0.08(-0.10%)
Dec 22, 2017	79.93	80.82	79.74	80.51	720,259	+0.72(+0.90%)
Dec 21, 2017	79.35	80.14	79.01	79.79	1,229,982	+0.32(+0.40%)
Dec 20, 2017	79.27	79.92	79.16	79.47	782,065	+0.30(+0.38%)
Dec 19, 2017	80.75	80.75	79.17	79.17	630,228	-1.33(-1.65%)
Dec 18, 2017	80.74	81.32	80.12	80.49	883,218	-0.29(-0.36%)
Dec 15, 2017	80.98	81.64	80.71	80.79	2,004,353	+0.42(+0.52%)
Dec 14, 2017	79.97	80.85	79.03	80.37	1,645,657	+0.37(+0.47%)
Dec 13, 2017	79.53	80.63	79.43	79.99	1,083,750	+0.54(+0.68%)
Dec 12, 2017	79.45	81.83	79.43	79.45	1,428,676	-2.61(-3.18%)
Dec 11, 2017	81.44	82.16	80.49	82.06	1,452,244	+0.65(+0.80%)
Dec 08, 2017	80.99	81.44	80.67	81.41	686,106	+0.39(+0.48%)
Dec 07, 2017	80.67	81.03	80.32	81.02	579,917	+0.12(+0.15%)
Dec 06, 2017	80.91	81.12	80.35	80.89	602,726	+0.25(+0.31%)
Dec 05, 2017	81.39	81.59	80.45	80.64	699,064	-0.59(-0.72%)
Dec 04, 2017	81.29	81.29	80.79	81.23	1,154,198	+0.09(+0.11%)

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.