Indicators

American Water Works (NY: AWK )

135.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.79	44.41	43.73	44.23	504,472	+0.51(+1.16%)
Nov 26, 2014	43.48	43.72	43.72	43.72	536,544	+0.32(+0.73%)
Nov 25, 2014	43.60	43.77	43.36	43.40	1,127,958	-0.14(-0.33%)
Nov 24, 2014	43.70	43.83	43.44	43.54	654,615	-0.04(-0.10%)
Nov 21, 2014	43.60	43.83	43.36	43.58	581,652	+0.10(+0.23%)
Nov 20, 2014	43.51	43.83	43.36	43.48	741,220	-0.23(-0.51%)
Nov 19, 2014	43.62	43.90	43.44	43.71	625,450	+0.08(+0.17%)
Nov 18, 2014	43.33	43.89	43.33	43.63	776,231	+0.31(+0.71%)
Nov 17, 2014	43.13	43.38	42.97	43.33	571,595	+0.08(+0.19%)
Nov 14, 2014	43.18	43.55	43.08	43.24	678,496	+0.00(+0.00%)
Nov 13, 2014	43.78	43.78	43.18	43.24	622,201	-0.40(-0.92%)
Nov 12, 2014	43.78	43.90	43.38	43.64	964,339	-0.31(-0.70%)
Nov 11, 2014	43.95	44.18	43.78	43.95	577,347	-0.12(-0.28%)
Nov 10, 2014	43.78	44.24	43.62	44.08	869,436	+0.43(+0.97%)
Nov 07, 2014	42.91	43.68	42.76	43.65	856,492	+0.31(+0.71%)
Nov 06, 2014	44.28	44.37	42.80	43.34	1,283,903	-0.48(-1.08%)
Nov 05, 2014	43.89	43.96	43.59	43.82	1,020,835	+0.27(+0.61%)
Nov 04, 2014	43.95	44.33	43.44	43.55	1,224,013	-0.63(-1.43%)

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.