Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.88	16.00	15.67	15.97	8,345,130	+0.16(+1.04%)
Nov 27, 2009	15.51	15.87	15.48	15.80	1,905,002	+0.00(+0.00%)
Nov 25, 2009	15.64	15.89	15.53	15.80	4,259,691	+0.48(+3.14%)
Nov 24, 2009	15.31	15.79	15.29	15.32	4,844,583	+0.04(+0.23%)
Nov 23, 2009	15.45	15.48	15.26	15.29	2,720,287	+0.00(+0.00%)
Nov 20, 2009	15.41	15.52	15.19	15.29	3,658,415	-0.13(-0.84%)
Nov 19, 2009	15.26	15.58	15.17	15.41	7,518,117	+0.03(+0.19%)
Nov 18, 2009	15.40	15.65	15.34	15.39	29,550,620	-0.14(-0.92%)
Nov 17, 2009	14.75	15.54	14.68	15.53	9,091,758	+0.87(+5.93%)
Nov 16, 2009	14.50	14.79	14.44	14.66	1,587,058	+0.09(+0.64%)
Nov 13, 2009	14.45	14.86	14.37	14.57	2,516,986	+0.01(+0.10%)
Nov 12, 2009	14.30	14.70	14.25	14.55	5,005,160	+0.26(+1.81%)
Nov 11, 2009	14.53	14.56	14.29	14.29	1,454,097	-0.17(-1.14%)
Nov 10, 2009	14.77	14.77	14.44	14.46	943,070	-0.26(-1.76%)
Nov 09, 2009	14.28	14.75	14.17	14.72	2,238,881	+0.67(+4.81%)
Nov 06, 2009	13.99	14.22	13.97	14.04	1,081,934	-0.02(-0.15%)
Nov 05, 2009	13.89	14.08	13.89	14.06	967,832	+0.22(+1.61%)
Nov 04, 2009	13.89	14.14	13.84	13.84	678,662	-0.04(-0.26%)
Nov 03, 2009	13.69	13.93	13.69	13.88	772,263	+0.21(+1.52%)

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.