Indicators

American Water Works (NY: AWK )

144.93 +1.75 (+1.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.56	44.17	43.49	43.99	507,208	+0.51(+1.16%)
Nov 26, 2014	43.25	43.48	43.48	43.48	539,453	+0.32(+0.73%)
Nov 25, 2014	43.37	43.53	43.13	43.17	1,134,074	-0.14(-0.33%)
Nov 24, 2014	43.47	43.59	43.21	43.31	658,164	-0.04(-0.10%)
Nov 21, 2014	43.37	43.60	43.13	43.35	584,806	+0.10(+0.23%)
Nov 20, 2014	43.27	43.60	43.13	43.25	745,239	-0.22(-0.52%)
Nov 19, 2014	43.38	43.66	43.21	43.47	628,841	+0.07(+0.17%)
Nov 18, 2014	43.09	43.66	43.09	43.40	780,441	+0.31(+0.71%)
Nov 17, 2014	42.90	43.15	42.74	43.09	574,694	+0.08(+0.19%)
Nov 14, 2014	42.94	43.31	42.84	43.01	682,175	+0.00(+0.00%)
Nov 13, 2014	43.54	43.54	42.94	43.01	625,575	-0.40(-0.92%)
Nov 12, 2014	43.54	43.66	43.14	43.41	969,568	-0.31(-0.70%)
Nov 11, 2014	43.71	43.94	43.54	43.71	580,477	-0.12(-0.28%)
Nov 10, 2014	43.55	44.00	43.38	43.84	874,151	+0.42(+0.97%)
Nov 07, 2014	42.68	43.45	42.53	43.42	861,137	+0.31(+0.71%)
Nov 06, 2014	44.04	44.13	42.57	43.11	1,290,865	-0.47(-1.08%)
Nov 05, 2014	43.66	43.72	43.36	43.58	1,026,370	+0.26(+0.61%)
Nov 04, 2014	43.71	44.09	43.21	43.32	1,230,650	-0.63(-1.43%)

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.