Indicators

American Water Works (NY: AWK )

145.02 +1.84 (+1.28%)

Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.75	13.05	12.42	12.82	0	+0.03(+0.27%)
Feb 26, 2009	13.17	13.35	12.54	12.79	853,652	-0.49(-3.70%)
Feb 25, 2009	13.61	13.71	13.22	13.28	908,205	-0.37(-2.73%)
Feb 24, 2009	13.98	14.19	13.36	13.65	609,851	-0.32(-2.28%)
Feb 23, 2009	14.36	14.45	13.80	13.97	449,069	-0.34(-2.37%)
Feb 20, 2009	14.18	14.58	13.82	14.31	494,455	-0.03(-0.24%)
Feb 19, 2009	14.22	14.51	14.19	14.34	446,085	+0.12(+0.88%)
Feb 18, 2009	14.38	14.58	14.02	14.22	513,286	-0.18(-1.25%)
Feb 17, 2009	14.10	14.52	13.96	14.40	646,276	+0.13(+0.92%)
Feb 13, 2009	14.46	14.58	14.11	14.27	325,957	-0.15(-1.01%)
Feb 12, 2009	14.48	14.73	14.07	14.41	439,854	-0.05(-0.38%)
Feb 11, 2009	14.51	14.54	14.31	14.47	508,936	-0.08(-0.52%)
Feb 10, 2009	14.64	14.75	14.48	14.54	683,434	-0.16(-1.12%)
Feb 09, 2009	14.38	14.72	14.29	14.71	613,195	+0.31(+2.14%)
Feb 06, 2009	14.24	14.55	14.24	14.40	342,666	+0.09(+0.62%)
Feb 05, 2009	14.19	14.38	14.08	14.31	359,875	+0.13(+0.92%)
Feb 04, 2009	14.45	14.55	14.03	14.18	512,074	-0.24(-1.66%)
Feb 03, 2009	14.18	14.45	13.74	14.42	682,517	+0.21(+1.45%)

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.