Indicators

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.31	34.73	34.31	34.40	380,557	+0.08(+0.24%)
Nov 27, 2013	34.21	34.44	33.98	34.32	682,572	+0.22(+0.64%)
Nov 26, 2013	34.32	34.32	33.93	34.10	813,666	-0.18(-0.52%)
Nov 25, 2013	34.34	34.49	34.20	34.28	616,637	-0.01(-0.02%)
Nov 22, 2013	34.22	34.40	33.89	34.29	990,701	+0.18(+0.52%)
Nov 21, 2013	34.27	34.45	34.04	34.11	1,004,927	-0.06(-0.17%)
Nov 20, 2013	34.61	34.85	34.16	34.17	551,729	-0.43(-1.24%)
Nov 19, 2013	34.93	35.08	34.48	34.60	614,027	-0.41(-1.18%)
Nov 18, 2013	35.21	35.22	34.87	35.01	514,971	-0.06(-0.19%)
Nov 15, 2013	34.78	35.19	34.78	35.08	713,648	+0.25(+0.72%)
Nov 14, 2013	34.56	34.84	34.56	34.83	687,481	+0.39(+1.13%)
Nov 12, 2013	34.61	34.61	34.23	34.44	932,604	-0.31(-0.88%)
Nov 11, 2013	34.50	34.94	34.30	34.74	502,023	+0.24(+0.70%)
Nov 08, 2013	34.86	34.86	34.03	34.50	740,548	-0.48(-1.36%)
Nov 07, 2013	35.16	35.90	34.77	34.98	903,548	-0.12(-0.35%)
Nov 06, 2013	35.06	35.14	34.84	35.10	877,901	+0.19(+0.53%)
Nov 05, 2013	34.65	36.39	34.65	34.91	931,905	+0.20(+0.58%)
Nov 04, 2013	34.50	34.78	34.39	34.71	457,938	+0.20(+0.58%)

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.