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 30, 2012	26.75	26.81	26.41	26.57	1,526,336	-0.26(-0.98%)
Apr 27, 2012	26.57	26.89	26.51	26.83	707,920	+0.25(+0.93%)
Apr 26, 2012	26.32	26.61	26.23	26.58	752,461	+0.19(+0.74%)
Apr 25, 2012	26.29	26.40	26.12	26.39	707,477	+0.26(+1.01%)
Apr 24, 2012	25.83	26.12	25.81	26.12	1,064,104	+0.40(+1.54%)
Apr 23, 2012	26.02	26.09	25.59	25.73	1,012,412	-0.47(-1.81%)
Apr 20, 2012	25.94	26.29	25.89	26.20	1,044,427	+0.35(+1.35%)
Apr 19, 2012	25.87	26.02	25.74	25.85	694,097	-0.02(-0.06%)
Apr 18, 2012	25.70	26.11	25.46	25.87	1,582,481	+0.16(+0.60%)
Apr 17, 2012	25.51	25.83	25.44	25.71	1,185,168	+0.23(+0.91%)
Apr 16, 2012	25.47	25.63	25.41	25.48	1,393,927	+0.02(+0.06%)
Apr 13, 2012	25.70	25.88	25.45	25.47	1,155,695	-0.25(-0.96%)
Apr 12, 2012	25.52	25.73	25.41	25.71	603,439	+0.21(+0.82%)
Apr 11, 2012	25.67	25.76	25.48	25.50	1,038,715	+0.02(+0.09%)
Apr 10, 2012	25.83	25.89	25.37	25.48	1,335,789	-0.33(-1.28%)
Apr 09, 2012	25.75	25.89	25.73	25.81	707,576	-0.24(-0.92%)
Apr 05, 2012	26.09	26.20	25.96	26.05	972,767	-0.11(-0.41%)
Apr 04, 2012	26.31	26.42	26.12	26.16	1,483,829	-0.38(-1.42%)
Apr 03, 2012	26.37	26.59	26.29	26.54	1,056,729	+0.07(+0.26%)

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.