ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
American Water Works

American Water Works (AWK)

138.87
2.65
(1.95%)
Closed October 13 4:00PM
138.87
0.00
(0.00%)
After Hours: 6:43PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.47-3.11845960653143.34144.14133.61037701137.71483849CS
4-8.66-5.86999254389147.53150.68133.61191259144.70421676CS
12-2.63-1.85865724382141.5150.68133.6965846143.75025103CS
2619.6516.4821338702119.22150.68113.341102803134.28297335CS
5216.1813.1877088597122.69150.68113.341207316128.51658926CS
156-31.23-18.3597883598170.1189.65113.341022014141.09622362CS
26014.0111.2205670351124.86189.6592985672141.10723222CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
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
1727476800144.931.751.22144.35145.6526144.13999796187
1727390400143.18-0.94-0.65143.26144.16999142.57938624
1727304000144.12-0.92-0.63145.69999146.01143.389991082266
1727217600145.04-2.5-1.69146.47999147.99144.861838674
1727131200147.540.310.21147.88999149.1147.145814863
1726872000147.22999-1.85-1.24149.08149.13145.743349781
1726785600149.080.140.09148.22149.2775147.151190607
1726699200148.94-0.96-0.64149.47999150.16148.111183533
1726612800149.90.810.54149.09150.68148.661028039
1726526400149.090.960.65148.94149.78049148.52712575
1726267200148.1310.68147.53148.19146.6736551
1726180800147.130.090.06146.88999147.72999145.47706816
1726094400147.04-1.16-0.78147.75147.975144.751050649
1726008000148.199992.191.50146.43148.549145.8478958104
1725921600146.012.071.44144.05146.06143.62837656
1725662400143.94-0.57-0.39144.91145.56143.56871862
1725576000144.510.360.25145.08145.38999143.96702492
1725489600144.150.670.47144145.71142.99832177
1725403200143.479990.360.25142.85145.24142.52914395
1725057600143.121.30.92142.19143.51499141.061833471
1724971200141.820.050.04141.86142.41140.72999811207
1724884800141.771.61.14140.83143.335139.81983119
1724798400140.16999-0.89-0.63140.51141.72139.69552593
1724712000141.060.640.46141.19999142.25140.51418790
1724452800140.419990.40.29140.41999141.145139.5454521421
1724366400140.02-0.75-0.53140.66999141.15138.88999771924
1724280000140.77-0.5-0.35141.09141.38999140.03632894
1724193600141.27-0.3-0.21141.57142.11140.94999520579
1724107200141.570.590.42141.16999142.065141.07457852
1723848000140.97999-1.05-0.74142.16999142.69999140.65643661
1723761600142.030.360.25141.29143140.59883672
1723675200141.669990.280.20141142.8140.165562397
1723588800141.38999-1.17-0.82142.47142.7164141.21873219
1723502400142.560.280.20142142.78141.09676654
1723243200142.28-2.43-1.68144.85145.01140.271057105
1723156800144.710.920.64143.43146.59143.161187404
1723070400143.790.190.13143.88999146.4143.63797406
1722984000143.60.880.62144.15145.65142.949991132175
1722897600142.72-4.63-3.14148.99149142.699991310823
1722638400147.352.851.97147.08148.16144.031211840
1722552000144.52.141.50142.99145.47142.131109509
1722465600142.36-1.31-0.91141.68142.99141.351123991
1722379200143.669992.311.63141.43143.91999141.43847903
1722292800141.36-0.35-0.25141.99141.995139.9748220
1722033600141.711.611.15141.09142.35499140.37643936
1721947200140.1-2.3-1.62143144.3139.31008879
1721860800142.41.911.36140.79143.41140.74987287
1721774400140.49-1.31-0.92141.3141.81140.235573623
1721688000141.80.640.45140.91142.2499140.55546090
1721428800141.16-0.19-0.13141.5142.11140.37855924
1721342400141.35-1.18-0.83141.74144.26140.523835277
1721256000142.533.452.48139.57143.46139.081192033
1721169600139.082.752.02137.25139.22136.815670053
1721083200136.33-2.75-1.98138.25138.56136.22999794674

Your Recent History

Delayed Upgrade Clock