Indicators

American Water Works (NY: AWK )

144.93 +1.75 (+1.22%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.04	71.83	70.58	70.58	1,202,331	-0.53(-0.75%)
Feb 27, 2018	72.03	72.88	70.91	71.11	1,109,467	-0.75(-1.04%)
Feb 26, 2018	72.48	72.61	71.67	71.86	904,323	+0.15(+0.21%)
Feb 23, 2018	70.09	71.86	70.09	71.71	737,347	+1.68(+2.40%)
Feb 22, 2018				70.03	1,100,743	-0.10(-0.14%)
Feb 21, 2018	70.30	72.09	70.10	70.13	1,405,892	-0.89(-1.25%)
Feb 20, 2018	71.37	71.89	70.79	71.02	1,153,573	-0.58(-0.81%)
Feb 16, 2018		71.59	71.59	71.59	0	+0.70(+0.99%)
Feb 15, 2018	69.75	70.90	69.68	70.89	805,037	+1.23(+1.76%)
Feb 14, 2018	69.46	70.10	69.09	69.66	816,678	-0.39(-0.56%)
Feb 13, 2018	69.22	70.20	68.76	70.06	913,909	+0.76(+1.09%)
Feb 12, 2018	69.56	69.67	68.54	69.30	1,143,426	-0.02(-0.03%)
Feb 09, 2018	68.13	69.98	67.94	69.32	1,996,233	+1.67(+2.47%)
Feb 08, 2018	69.17	69.78	67.63	67.65	1,735,076	-1.69(-2.44%)
Feb 07, 2018	70.26	70.26	69.34	69.34	1,412,798	-0.89(-1.27%)
Feb 06, 2018	69.39	70.49	68.29	70.22	2,439,485	+0.05(+0.07%)
Feb 05, 2018	71.66	71.93	69.55	70.18	2,109,558	-1.68(-2.34%)
Feb 02, 2018	72.29	72.80	71.66	71.86	1,245,353	-0.55(-0.76%)

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.