Indicators

American Water Works (NY: AWK )

133.78 -0.97 (-0.72%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.69	55.56	54.35	55.46	1,628,867	+1.25(+2.30%)
Jan 28, 2016	53.61	54.62	53.37	54.21	1,017,826	+0.86(+1.62%)
Jan 27, 2016	53.27	53.75	52.94	53.35	1,024,102	+0.08(+0.14%)
Jan 26, 2016	52.75	53.41	52.55	53.27	1,170,359	+0.78(+1.48%)
Jan 25, 2016	53.62	53.78	52.38	52.49	1,236,061	-0.85(-1.60%)
Jan 22, 2016	51.90	53.78	51.57	53.35	1,489,732	+1.87(+3.63%)
Jan 21, 2016	51.85	52.02	51.29	51.47	1,493,056	-0.32(-0.61%)
Jan 20, 2016	52.12	52.37	50.76	51.79	2,206,425	-0.33(-0.64%)
Jan 19, 2016	51.78	52.42	51.66	52.12	1,272,587	+0.45(+0.88%)
Jan 15, 2016	51.65	51.67	51.67	51.67	1,133,373	-0.34(-0.66%)
Jan 14, 2016	51.29	52.32	51.25	52.01	1,108,062	+0.67(+1.31%)
Jan 13, 2016	51.70	51.86	51.14	51.34	916,125	-0.09(-0.17%)
Jan 12, 2016	51.61	51.70	50.62	51.42	1,071,505	-0.05(-0.10%)
Jan 11, 2016	51.33	51.74	51.07	51.47	855,781	+0.50(+0.97%)
Jan 08, 2016	50.95	51.50	50.85	50.98	807,524	+0.20(+0.39%)
Jan 07, 2016	50.55	51.00	50.32	50.78	1,189,996	-0.38(-0.75%)
Jan 06, 2016	50.97	51.53	50.81	51.17	965,251	-0.22(-0.43%)
Jan 05, 2016	51.56	51.65	50.73	51.39	1,542,375	-0.15(-0.28%)

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.