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, 2020	144.65	145.41	142.90	144.06	1,128,275	-0.33(-0.23%)
Nov 27, 2020	143.53	144.82	142.49	144.39	536,491	+0.56(+0.39%)
Nov 25, 2020	144.63	145.55	141.93	143.83	1,185,626	-0.07(-0.05%)
Nov 24, 2020	147.02	147.35	143.59	143.89	1,071,022	-1.90(-1.30%)
Nov 23, 2020	148.19	148.53	145.36	145.79	657,739	-2.34(-1.58%)
Nov 20, 2020	146.32	150.38	146.32	148.13	1,056,906	+1.00(+0.68%)
Nov 19, 2020	147.35	147.65	145.15	147.13	972,072	+0.43(+0.29%)
Nov 18, 2020	150.91	150.95	146.50	146.70	913,650	-2.91(-1.95%)
Nov 17, 2020	153.97	154.56	149.23	149.61	1,152,554	-5.88(-3.78%)
Nov 16, 2020	153.07	155.57	151.23	155.49	961,159	+3.98(+2.63%)
Nov 13, 2020	152.08	153.00	150.88	151.51	675,964	-0.09(-0.06%)
Nov 12, 2020	154.24	154.70	150.38	151.60	919,410	-2.78(-1.80%)
Nov 11, 2020	154.50	155.63	153.27	154.38	1,030,625	+0.81(+0.53%)
Nov 10, 2020	152.36	154.59	151.81	153.58	1,087,425	+1.11(+0.73%)
Nov 09, 2020	161.33	162.08	152.09	152.47	1,434,701	+1.64(+1.09%)
Nov 06, 2020	148.69	151.58	147.71	150.82	796,009	+2.73(+1.85%)
Nov 05, 2020	149.77	152.43	145.56	148.09	819,250	+2.62(+1.80%)
Nov 04, 2020	148.14	150.29	145.31	145.47	777,886	-1.58(-1.08%)
Nov 03, 2020	146.08	149.22	145.55	147.05	792,798	+2.62(+1.81%)

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.