Indicators

American Water Works (NY: AWK )

133.13 -0.65 (-0.49%)

Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.53	49.89	49.12	49.35	1,690,279	-0.25(-0.50%)
Nov 27, 2015	48.83	49.60	48.81	49.60	651,961	+0.88(+1.81%)
Nov 25, 2015	48.68	48.72	48.72	48.72	722,886	+0.12(+0.25%)
Nov 24, 2015	48.83	49.01	48.27	48.60	1,249,692	-0.50(-1.03%)
Nov 23, 2015	49.13	49.44	48.99	49.10	729,155	+0.06(+0.12%)
Nov 20, 2015	48.96	49.47	48.88	49.04	534,580	+0.11(+0.23%)
Nov 19, 2015	48.77	49.12	48.72	48.93	608,242	+0.18(+0.37%)
Nov 18, 2015	47.96	48.80	47.84	48.75	678,681	+0.86(+1.80%)
Nov 17, 2015	48.49	48.63	47.84	47.89	754,378	-0.67(-1.37%)
Nov 16, 2015	47.84	48.57	47.65	48.55	550,789	+0.70(+1.46%)
Nov 13, 2015	48.16	48.55	47.79	47.85	526,659	-0.39(-0.81%)
Nov 12, 2015	48.48	49.16	48.13	48.25	560,628	-0.36(-0.74%)
Nov 11, 2015	48.41	48.84	48.30	48.60	650,779	+0.22(+0.46%)
Nov 10, 2015	47.60	48.40	47.49	48.38	745,322	+0.72(+1.51%)
Nov 09, 2015	47.27	47.75	47.13	47.66	1,062,561	+0.30(+0.63%)
Nov 06, 2015	49.49	49.74	47.10	47.37	1,350,901	-2.35(-4.73%)
Nov 05, 2015	49.59	49.88	48.94	49.71	1,130,742	+0.47(+0.95%)
Nov 04, 2015	49.02	49.24	48.71	49.24	1,267,457	+0.21(+0.43%)
Nov 03, 2015	48.61	49.06	48.34	49.03	1,177,508	+0.36(+0.73%)

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.