Indicators

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.70	24.75	24.38	24.38	573,822	-0.24(-0.99%)
Dec 29, 2011	24.40	24.67	24.40	24.63	1,150,265	+0.24(+1.00%)
Dec 28, 2011	24.87	24.97	24.35	24.38	1,220,478	-0.53(-2.12%)
Dec 27, 2011	24.60	25.09	24.56	24.91	906,919	+0.35(+1.43%)
Dec 23, 2011	24.40	24.63	24.35	24.56	860,558	+0.22(+0.91%)
Dec 21, 2011	24.11	24.38	23.99	24.34	1,146,785	+0.30(+1.24%)
Dec 20, 2011	23.93	24.18	23.93	24.04	1,348,229	+0.34(+1.45%)
Dec 19, 2011	23.92	24.11	23.66	23.69	1,279,685	-0.23(-0.96%)
Dec 16, 2011	23.67	24.05	23.62	23.92	3,606,607	+0.26(+1.10%)
Dec 15, 2011	23.30	23.82	23.21	23.66	1,209,836	+0.42(+1.81%)
Dec 14, 2011	23.68	23.74	23.23	23.24	1,445,565	-0.44(-1.87%)
Dec 13, 2011	23.88	24.01	23.62	23.69	1,388,925	-0.05(-0.23%)
Dec 12, 2011	23.72	23.89	23.57	23.74	1,233,532	-0.05(-0.19%)
Dec 09, 2011	23.80	23.86	23.56	23.79	1,125,976	+0.08(+0.32%)
Dec 08, 2011	23.67	24.01	23.61	23.71	1,457,168	-0.08(-0.32%)
Dec 07, 2011	24.14	24.14	23.72	23.79	1,134,212	-0.44(-1.80%)
Dec 06, 2011	24.24	24.30	24.05	24.22	861,758	+0.02(+0.06%)
Dec 05, 2011	24.28	24.34	24.05	24.21	1,310,277	+0.18(+0.76%)
Dec 02, 2011	24.21	24.27	23.91	24.02	1,072,181	-0.01(-0.03%)

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.