Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.24	80.02	79.24	79.96	768,395	+0.92(+1.16%)
Sep 27, 2018	78.27	79.37	78.08	79.04	935,160	+0.95(+1.22%)
Sep 26, 2018	78.86	79.30	78.06	78.08	1,066,079	-0.68(-0.87%)
Sep 25, 2018	79.63	80.05	78.65	78.77	604,992	-1.05(-1.32%)
Sep 24, 2018	80.45	80.75	79.78	79.82	739,979	-0.71(-0.88%)
Sep 21, 2018	80.06	81.07	79.94	80.53	2,143,344	+0.15(+0.19%)
Sep 20, 2018	79.50	80.47	78.98	80.37	892,185	+0.77(+0.97%)
Sep 19, 2018	81.26	81.28	79.18	79.60	791,825	-1.64(-2.01%)
Sep 18, 2018	81.12	81.46	80.83	81.24	593,839	-0.10(-0.12%)
Sep 17, 2018	81.37	81.57	80.92	81.34	875,007	+0.23(+0.28%)
Sep 14, 2018	80.84	81.28	80.63	81.11	942,671	-0.04(-0.04%)
Sep 13, 2018	80.33	81.20	80.28	81.15	731,640	+0.79(+0.98%)
Sep 12, 2018	80.58	81.12	80.35	80.36	679,653	-0.15(-0.18%)
Sep 11, 2018	80.44	81.12	80.37	80.50	728,237	-0.09(-0.11%)
Sep 10, 2018	80.61	80.87	79.85	80.59	799,187	+0.41(+0.51%)
Sep 07, 2018	80.38	80.88	80.01	80.18	1,031,899	-0.79(-0.98%)
Sep 06, 2018	81.38	81.52	80.86	80.97	956,873	-0.37(-0.46%)
Sep 05, 2018	80.61	81.60	80.40	81.35	839,192	+0.64(+0.79%)

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.