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 (%)
May 29, 2020	114.75	118.17	113.67	117.80	1,635,254	+3.04(+2.65%)
May 28, 2020	113.39	115.56	113.23	114.76	1,021,612	+2.95(+2.64%)
May 27, 2020	113.20	113.41	109.50	111.81	944,939	-0.19(-0.17%)
May 26, 2020	113.77	114.83	111.47	111.99	942,093	+0.03(+0.03%)
May 22, 2020	111.46	112.26	110.66	111.97	480,506	+0.08(+0.07%)
May 21, 2020	112.23	113.10	111.36	111.88	738,909	+0.02(+0.02%)
May 20, 2020	112.50	113.23	111.48	111.86	736,845	+0.40(+0.36%)
May 19, 2020	113.27	114.17	111.41	111.47	815,027	-2.17(-1.91%)
May 18, 2020	111.86	114.33	111.01	113.64	1,003,831	+4.41(+4.03%)
May 15, 2020	107.27	110.18	106.26	109.23	3,328,079	+1.38(+1.28%)
May 14, 2020	107.50	108.39	104.35	107.85	1,120,205	-0.22(-0.21%)
May 13, 2020	108.52	108.52	106.75	108.07	1,288,025	-0.52(-0.48%)
May 12, 2020	110.95	111.29	108.57	108.59	978,491	-2.24(-2.02%)
May 11, 2020	108.54	111.14	107.18	110.83	1,176,326	+1.86(+1.71%)
May 08, 2020	110.02	111.08	108.50	108.97	1,157,445	-0.97(-0.88%)
May 07, 2020	111.37	114.04	109.30	109.94	1,212,089	+1.20(+1.10%)
May 06, 2020	114.28	114.64	108.50	108.74	1,222,179	-5.22(-4.58%)
May 05, 2020	111.89	115.11	111.89	113.95	849,207	+1.82(+1.62%)
May 04, 2020	110.01	112.44	109.22	112.14	779,937	+2.09(+1.90%)

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.