AWK - American Water Works Company, Inc.
Close
125.06
-0.065 -0.052%
Share volume: 12,495
Last Updated: Fri 27 Dec 2024 08:29:54 PM CET
Water Supply and Irrigation Systems :
-0.30%
PREVIOUS CLOSE
CHG
CHG%
$125.12
-0.06
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $125.53 | $125.53 | $126.57 | $126.57 | $124.75 | $124.75 | $125.29 | $125.29 | 703,755 | $694,379.00 |
| 12/26/2024 | $125.16 | $125.16 | $126.60 | $126.60 | $124.81 | $124.81 | $126.16 | $126.16 | 643,742 | $643,742.00 |
| 12/24/2024 | $125.23 | $125.23 | $126.24 | $126.24 | $124.72 | $124.72 | $125.73 | $125.73 | 470,068 | $468,241.00 |
| 12/23/2024 | $125.30 | $125.30 | $126.04 | $126.04 | $124.20 | $124.20 | $125.98 | $125.98 | 956,233 | $956,233.00 |
| 12/20/2024 | $122.71 | $122.71 | $126.31 | $126.31 | $122.71 | $122.71 | $125.92 | $125.92 | 3,327,563 | $3,294,369.00 |
| 12/19/2024 | $123.88 | $123.88 | $125.45 | $125.45 | $123.83 | $123.83 | $123.83 | $123.83 | 1,368,581 | $1,368,581.00 |
| 12/18/2024 | $128.19 | $128.19 | $128.76 | $128.76 | $124.40 | $124.40 | $124.43 | $124.43 | 1,750,030 | $1,750,030.00 |
| 12/17/2024 | $128.26 | $128.26 | $131.17 | $131.17 | $128.20 | $128.20 | $129.18 | $129.18 | 1,114,101 | $1,114,101.00 |
| 12/16/2024 | $129.47 | $129.47 | $130.94 | $130.94 | $128.72 | $128.72 | $128.91 | $128.91 | 856,440 | $856,440.00 |