Indicators

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	121.69	122.38	122.17	122.21	2,004,210	+0.71(+0.58%)
Mar 27, 2024	118.55	121.72	118.55	121.50	1,810,217	+3.66(+3.11%)
Mar 26, 2024	116.98	117.91	116.58	117.84	1,739,752	+0.70(+0.60%)
Mar 25, 2024	117.89	118.49	116.99	117.14	1,082,979	-0.61(-0.52%)
Mar 22, 2024	119.06	119.06	117.34	117.75	906,072	-0.46(-0.39%)
Mar 21, 2024	118.98	120.17	118.06	118.21	1,025,956	+0.12(+0.10%)
Mar 20, 2024	117.76	118.16	116.70	118.09	1,134,348	+0.09(+0.08%)
Mar 19, 2024	117.74	118.33	116.93	118.00	1,061,104	+0.77(+0.66%)
Mar 18, 2024	117.15	118.21	116.38	117.23	1,394,513	+0.09(+0.08%)
Mar 15, 2024	117.02	118.40	116.65	117.14	4,764,656	-1.34(-1.13%)
Mar 14, 2024	120.12	120.64	117.46	118.48	1,354,878	-2.06(-1.71%)
Mar 13, 2024	118.98	121.56	118.66	120.54	1,293,505	+1.36(+1.14%)
Mar 12, 2024	119.53	120.73	118.23	119.18	1,821,036	-1.15(-0.96%)
Mar 11, 2024	118.06	121.07	118.06	120.33	1,574,516	+1.89(+1.60%)
Mar 08, 2024	119.93	120.00	117.84	118.44	2,312,662	-0.17(-0.14%)
Mar 07, 2024	119.56	120.42	118.08	118.61	2,097,369	-1.70(-1.41%)
Mar 06, 2024	120.15	120.92	119.36	120.31	1,313,749	+1.05(+0.88%)
Mar 05, 2024	121.87	122.41	118.57	119.26	1,479,066	-2.44(-2.00%)
Mar 04, 2024	118.91	121.88	118.83	121.70	1,274,026	+2.02(+1.69%)

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.