Indicators

American Water Works (NY: AWK )

133.66 -1.08 (-0.80%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.68	28.98	28.52	28.87	1,020,392	+0.06(+0.22%)
Oct 26, 2012	28.84	28.81	28.81	28.81	589,493	-0.08(-0.27%)
Oct 25, 2012	28.97	29.02	28.72	28.88	723,159	+0.02(+0.08%)
Oct 24, 2012	28.66	29.01	28.43	28.86	797,732	+0.18(+0.63%)
Oct 23, 2012	28.96	29.05	28.58	28.68	1,375,365	-0.61(-2.09%)
Oct 19, 2012	29.19	29.40	29.07	29.29	1,105,900	+0.01(+0.03%)
Oct 18, 2012	29.30	29.41	29.12	29.29	784,000	-0.02(-0.08%)
Oct 17, 2012	28.66	29.37	28.54	29.31	934,858	+0.78(+2.73%)
Oct 16, 2012	28.58	28.64	28.29	28.53	1,182,822	+0.09(+0.30%)
Oct 15, 2012	28.59	28.59	28.34	28.44	908,941	-0.09(-0.33%)
Oct 12, 2012	28.74	28.89	28.43	28.54	988,757	-0.27(-0.93%)
Oct 11, 2012	29.09	29.09	28.71	28.81	786,156	-0.10(-0.35%)
Oct 10, 2012	28.80	29.10	28.69	28.91	677,880	+0.03(+0.11%)
Oct 09, 2012	29.25	29.31	28.70	28.88	678,073	-0.32(-1.10%)
Oct 08, 2012	29.16	29.22	29.04	29.20	385,485	-0.06(-0.21%)
Oct 05, 2012	29.29	29.40	29.12	29.26	459,981	+0.05(+0.16%)
Oct 04, 2012	29.12	29.31	28.96	29.21	775,609	+0.16(+0.54%)
Oct 03, 2012	28.96	29.14	28.83	29.06	715,111	+0.13(+0.43%)
Oct 02, 2012	29.02	29.21	28.73	28.93	852,161	+0.09(+0.33%)

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.