Indicators

American Water Works (NY: AWK )

133.64 -1.10 (-0.82%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	105.50	106.58	105.45	106.37	1,489,734	+0.68(+0.64%)
Jun 27, 2019	106.20	106.59	105.27	105.69	1,010,262	-0.05(-0.04%)
Jun 26, 2019	107.23	107.47	105.47	105.74	894,545	-1.72(-1.60%)
Jun 25, 2019	108.37	108.87	107.23	107.45	983,914	-1.12(-1.03%)
Jun 24, 2019	108.72	108.93	107.57	108.57	1,087,802	+0.30(+0.28%)
Jun 21, 2019	108.52	108.65	107.40	108.27	1,958,541	-0.11(-0.10%)
Jun 20, 2019	108.38	108.88	107.02	108.38	842,317	+0.19(+0.18%)
Jun 19, 2019	106.37	108.56	106.01	108.19	769,758	+1.23(+1.15%)
Jun 18, 2019	108.42	108.42	106.23	106.96	903,432	-0.90(-0.83%)
Jun 17, 2019	108.33	108.67	107.06	107.86	589,455	-0.60(-0.55%)
Jun 14, 2019	106.94	108.86	106.94	108.45	704,573	+1.46(+1.36%)
Jun 13, 2019	108.03	108.11	106.43	107.00	811,223	-0.38(-0.35%)
Jun 12, 2019	106.25	107.48	106.06	107.37	684,454	+1.57(+1.48%)
Jun 11, 2019	106.20	106.73	105.14	105.80	1,054,075	-0.42(-0.40%)
Jun 10, 2019	106.17	106.48	105.36	106.23	1,012,330	-0.41(-0.39%)
Jun 07, 2019	108.69	109.38	106.64	106.64	1,140,228	-0.97(-0.90%)
Jun 06, 2019	107.03	107.82	106.78	107.61	1,055,699	+0.79(+0.74%)
Jun 05, 2019	105.15	106.92	104.50	106.82	808,444	+2.45(+2.35%)
Jun 04, 2019	104.45	104.56	102.45	104.37	1,032,463	-0.22(-0.21%)

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.