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 (%)
Feb 28, 2013	31.23	31.37	31.09	31.25	1,332,341	+0.06(+0.20%)
Feb 27, 2013	31.35	31.39	30.65	31.18	1,001,528	-0.05(-0.15%)
Feb 26, 2013	31.18	31.48	31.05	31.23	892,023	-0.31(-0.98%)
Feb 22, 2013	31.30	31.55	31.19	31.54	609,990	+0.29(+0.94%)
Feb 21, 2013	31.26	31.55	31.11	31.25	627,184	-0.06(-0.20%)
Feb 20, 2013	31.34	31.55	31.26	31.31	827,078	-0.17(-0.55%)
Feb 19, 2013	31.08	31.49	31.01	31.49	1,042,367	+0.46(+1.48%)
Feb 15, 2013	30.97	31.04	30.78	31.03	748,668	+0.02(+0.05%)
Feb 14, 2013	31.13	31.23	30.96	31.01	446,079	-0.21(-0.66%)
Feb 13, 2013	31.26	31.29	31.05	31.22	583,193	+0.15(+0.48%)
Feb 12, 2013	30.90	31.13	30.80	31.07	601,272	+0.14(+0.46%)
Feb 11, 2013	31.02	31.17	30.85	30.92	789,935	-0.11(-0.36%)
Feb 08, 2013	30.88	31.07	30.73	31.03	741,027	+0.15(+0.49%)
Feb 07, 2013	30.81	31.15	30.46	30.88	1,047,997	+0.36(+1.17%)
Feb 06, 2013	30.15	30.54	30.14	30.53	1,528,247	+0.37(+1.23%)
Feb 04, 2013	30.23	30.39	30.15	30.15	1,097,229	-0.27(-0.89%)

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.