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 29, 2023	123.77	123.86	120.87	122.41	1,988,021	+0.25(+0.20%)
Sep 28, 2023	125.41	125.41	121.63	122.16	2,255,601	-2.73(-2.18%)
Sep 27, 2023	127.86	128.53	124.72	124.89	1,447,668	-3.26(-2.55%)
Sep 26, 2023	130.76	131.71	128.14	128.15	1,180,182	-3.03(-2.31%)
Sep 25, 2023	130.09	131.34	130.15	131.18	907,564	+0.44(+0.34%)
Sep 22, 2023	131.97	132.13	130.57	130.73	1,084,335	-1.28(-0.97%)
Sep 21, 2023	134.95	135.41	132.00	132.02	1,012,925	-3.61(-2.66%)
Sep 20, 2023	136.82	137.42	135.26	135.63	719,420	-0.37(-0.27%)
Sep 19, 2023	136.39	136.62	135.67	135.99	952,765	-0.84(-0.61%)
Sep 18, 2023	137.47	137.58	136.12	136.83	791,232	-0.47(-0.35%)
Sep 15, 2023	138.73	139.36	136.77	137.31	2,206,299	-2.06(-1.48%)
Sep 14, 2023	138.34	139.53	138.18	139.36	885,410	+1.65(+1.20%)
Sep 13, 2023	135.57	138.40	135.54	137.71	936,365	+1.73(+1.27%)
Sep 12, 2023	136.68	137.06	135.58	135.98	1,011,233	-0.65(-0.48%)
Sep 11, 2023	135.85	137.59	135.85	136.63	560,210	+0.48(+0.36%)
Sep 08, 2023	136.22	136.46	135.34	136.15	1,010,923	+0.02(+0.01%)
Sep 07, 2023	134.88	136.52	134.26	136.13	735,915	+1.96(+1.46%)
Sep 06, 2023	135.30	135.85	133.48	134.17	811,191	-0.64(-0.48%)
Sep 05, 2023	135.78	136.12	133.61	134.82	907,330	-1.40(-1.03%)

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.