Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	71.21	71.38	70.78	71.25	2,254,432	-0.18(-0.25%)
Sep 28, 2017	71.00	71.43	70.40	71.43	1,660,469	+0.10(+0.14%)
Sep 27, 2017	72.02	72.38	70.48	71.33	1,503,488	-1.13(-1.56%)
Sep 26, 2017	72.57	73.02	72.33	72.46	882,533	-0.18(-0.24%)
Sep 25, 2017	72.24	72.68	71.83	72.64	1,083,975	+0.40(+0.55%)
Sep 22, 2017	72.32	72.68	71.90	72.24	1,125,313	+0.21(+0.29%)
Sep 21, 2017	72.47	72.64	71.91	72.03	736,617	-0.54(-0.74%)
Sep 20, 2017	72.65	73.22	71.98	72.57	1,849,550	+0.07(+0.10%)
Sep 19, 2017	72.43	72.80	72.11	72.50	780,958	+0.07(+0.10%)
Sep 18, 2017	72.81	72.81	71.89	72.42	747,279	-0.39(-0.53%)
Sep 15, 2017	72.64	72.86	72.20	72.81	1,459,950	+0.36(+0.50%)
Sep 14, 2017	71.50	72.49	71.18	72.45	1,180,061	+0.80(+1.12%)
Sep 13, 2017	72.13	72.13	71.58	71.65	734,719	-0.34(-0.48%)
Sep 12, 2017	73.01	73.01	71.66	71.99	671,667	-1.03(-1.41%)
Sep 11, 2017	72.17	73.15	72.17	73.02	628,785	+0.85(+1.17%)
Sep 08, 2017	71.66	72.21	71.24	72.18	526,602	+0.41(+0.56%)
Sep 07, 2017	71.33	71.97	71.22	71.77	645,342	+0.57(+0.80%)
Sep 06, 2017	71.39	71.39	70.80	71.20	752,077	+0.03(+0.04%)
Sep 05, 2017	71.21	71.25	70.65	71.17	891,241	-0.01(-0.01%)

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.