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 (%)
Jan 31, 2023	151.40	152.55	150.24	152.55	992,357	+1.45(+0.96%)
Jan 30, 2023	152.69	154.47	151.02	151.10	834,146	-1.97(-1.29%)
Jan 27, 2023	151.71	153.92	151.60	153.07	778,748	+0.80(+0.52%)
Jan 26, 2023	151.19	152.45	150.41	152.27	833,661	+0.67(+0.44%)
Jan 25, 2023	149.80	151.72	148.80	151.59	869,869	+0.94(+0.63%)
Jan 24, 2023	146.67	150.82	146.24	150.65	673,368	+3.48(+2.36%)
Jan 23, 2023	147.10	148.73	145.34	147.17	660,407	-0.55(-0.38%)
Jan 20, 2023	146.13	147.83	144.43	147.72	776,095	+1.32(+0.90%)
Jan 19, 2023	148.93	149.12	146.35	146.41	506,315	-2.44(-1.64%)
Jan 18, 2023	154.19	154.47	148.23	148.84	807,004	-4.44(-2.89%)
Jan 17, 2023	154.82	155.32	152.58	153.28	835,508	-1.59(-1.03%)
Jan 13, 2023	154.21	155.76	153.88	154.87	551,644	-0.54(-0.34%)
Jan 12, 2023	157.16	157.18	155.06	155.41	584,148	-1.95(-1.24%)
Jan 11, 2023	156.95	158.30	156.03	157.36	876,386	+0.63(+0.40%)
Jan 10, 2023	154.15	157.05	153.50	156.72	734,235	+2.27(+1.47%)
Jan 09, 2023	153.86	157.21	153.45	154.45	810,077	+0.18(+0.11%)
Jan 06, 2023	151.27	155.07	151.27	154.28	555,225	+3.50(+2.32%)
Jan 05, 2023	151.94	153.29	150.03	150.78	1,000,895	-2.44(-1.59%)
Jan 04, 2023	151.62	154.47	150.82	153.21	686,007	+2.99(+1.99%)

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.