ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
American Water Works

American Water Works (AWK)

125.29
-0.87
(-0.69%)
Closed December 27 4:00PM
125.29
0.00
( 0.00% )
Pre Market: 9:07AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00999999999999-0.00798084596967125.3126.6124.2001693248125.80429178CS
4-12.16-8.84685340124137.45137.53122.711171031128.90398639CS
12-16.76-11.7986624428142.05142.97122.711140680134.22851403CS
26-4.19-3.23602100711129.48150.68122.711028285138.38718896CS
52-5.9-4.49729400107131.19150.68113.341205155130.09141244CS
156-61.825-33.0411778853187.115189.65113.341054670138.9078714CS
2602.72.20246349621122.59189.6592995699141.56137499CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1735342800125.29-0.87-0.69125.53126.57124.75703756
1735256400126.160.430.34124.28126.6124.28643729
1735077840125.73-0.25-0.20125.23126.235124.72470069
1734997200125.980.060.05125.3126.04124.2001955439
1734738000125.922.091.69123.23126.3099122.713327558
1734651600123.83-0.6-0.48123.88125.45123.831368580
1734565200124.43-4.75-3.68128.19128.76124.41748455
1734478800129.180.270.21128.5131.16999128.199991113909
1734392400128.91-0.68-0.52129.47130.94128.72854412
1734133200129.59-0.96-0.74130.22999130.525129.33747503
1734046800130.550.210.16130.38999131.82499129.61349739246
1733960400130.34-0.64-0.49131.05131.59130.01822549
1733874000130.979990.260.20131.46131.78989128.76837306
1733787600130.72-1.65-1.25132.35132.81130.54361226890
1733528400132.370.270.20131.83132.78131.11308019
1733442000132.11.090.83131.21132.5504130.181050129
1733355600131.01-3.09-2.30134134.33130.411876172
1733269200134.1-1.5-1.11136.13999136.81134.081455875
1733182800135.6-1.34-0.98137.44999137.53135.031000000
1732917840136.94-1.37-0.99137.72138.58136.77593794
1732750800138.310.720.52138.36139.49137.91999746698
1732664400137.590.850.62136.76137.66135.11332685
1732578000136.74-0.57-0.42138.38999139.37136.374335096
1732318800137.31-1.48-1.07138.99139.7075137.031207688
1732232400138.790.90.65138.41999139.08136.69999952446
1732146000137.88999-0.31-0.22138.63139.16999137.61096538
1732059600138.199991.531.12138.04138.4136.191584901
1731973200136.669992.441.82133.47136.88999133.181372340
1731714000134.229992.211.67132.8134.38131.751590378
1731627600132.02-0.42-0.32132.88999133.41131.88999980565
1731541200132.440.010.01133.37133.97131.7451260295
1731454800132.43-2.34-1.74133.87134.03132.22999931943
1731368400134.77-1.32-0.97135.31136.54134.5926780
1731109200136.093.252.45133.75136.33133.51075786
1731022800132.84-0.74-0.55133.8134.69132.691260198
1730936400133.58-3.53-2.57133.74135.06131.514992086020
1730850000137.111.811.34135137.13134.53989910821
1730763600135.3-0.7-0.51136.44999136.4551341569043
1730500800136-2.11-1.53138.35138.88999135.971044446
1730414400138.112.421.78139.88139.991351544405
1730328000135.69-0.11-0.08136.25136.905135.5251329864
1730241600135.8-2.99-2.15138138.13135.751054624
1730155200138.791.130.82138.88999139.895138.18564825
1729896000137.66-2.14-1.53140.26140.26137.57592252
1729809600139.8-2.32-1.63142.88999142.97139.735712499
1729723200142.121.370.97141.25142.66999140.761290028
1729636800140.75-0.3-0.21140140.99138.93888154
1729550400141.05-0.91-0.64141.94142.79140.69999564670
1729291200141.961.170.83141.01142.19999139.09818526
1729204800140.79-1.79-1.26142.28142.5140.22999585711
1729118400142.581.380.98141.31142.84141.28651204
1729032000141.199990.830.59140.4142.66999140.315833830
1728945600140.371.51.08139.24140.72138.9764596625
1728686400138.872.651.95137138.99136.66689269
1728600000136.220.040.03133.6136.78133.6876316
1728513600136.18-1.21-0.88136.88999137.8135.495857929
1728427200137.389990.40.29137.72999138.4348137.19918734
1728340800136.99-5.58-3.91142.05142.05135.699991681939
1728081600142.57-2.11-1.46143.34144.13999141.71853588
1727995200144.68-1.42-0.97145.75146.25144.49847428
1727908800146.10.430.30144.6146.97999144.27331323117
1727822400145.66999-0.57-0.39146.47147.21145.169991003933
1727736000146.241.310.90145.24146.28143.541790497

Your Recent History

Delayed Upgrade Clock