American Water Works Co Inc (A1WK34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | -5.91 | -3.06758019309 | 192.66 | 192.66 | 177.46 | 5 | 184.7447541 | DR |
| 26 | -11.15 | -5.63415866599 | 197.9 | 210.84 | 177.46 | 4 | 191.65374194 | DR |
| 52 | 36.6 | 24.3756243756 | 150.15 | 210.84 | 150.15 | 16 | 172.30079755 | DR |
| 156 | -5.14 | -2.67861795821 | 191.89 | 210.84 | 144.44 | 82 | 176.56100742 | DR |
| 260 | -13.25 | -6.625 | 200 | 262.5 | 144.44 | 102 | 201.51544419 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1743024600 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742938200 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742851800 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742592600 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742506200 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742419800 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742333400 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1742247000 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741987800 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741901400 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741815000 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741728600 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741642200 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741383000 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741296600 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1741210200 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740778200 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740691800 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740605400 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740519000 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740432600 | 186.75 | 0 | 0.00 | 186.75 | 186.75 | 186.75 | 0 |
| 1740173400 | 186.75 | 1.95 | 1.06 | 185.76 | 186.75 | 185.76 | 11 |
| 1740087000 | 184.8 | 3.55 | 1.96 | 184.8 | 184.8 | 184.8 | 10 |
| 1740000540 | 181.25 | 1.61 | 0.90 | 181.25 | 181.25 | 181.25 | 5 |
| 1739914140 | 179.64 | -1.66 | -0.92 | 179.64 | 179.64 | 179.64 | 2 |
| 1739827740 | 181.3 | 0 | 0.00 | 181.3 | 181.3 | 181.3 | 0 |
| 1739568540 | 181.3 | 0 | 0.00 | 181.3 | 181.3 | 181.3 | 0 |
| 1739482140 | 181.3 | 1.85 | 1.03 | 181.3 | 181.3 | 181.3 | 1 |
| 1739395740 | 179.45 | -0.01 | -0.01 | 179.45 | 179.45 | 179.45 | 5 |
| 1739309400 | 179.46 | 2 | 1.13 | 179.46 | 179.46 | 179.46 | 6 |
| 1739223000 | 177.46 | 0 | 0.00 | 177.46 | 177.46 | 177.46 | 0 |
| 1738963800 | 177.46 | 0 | 0.00 | 177.46 | 177.46 | 177.46 | 0 |
| 1738877400 | 177.46 | 0 | 0.00 | 177.46 | 177.46 | 177.46 | 0 |
| 1738791000 | 177.46 | 0 | 0.00 | 177.46 | 177.46 | 177.46 | 0 |
| 1738704600 | 177.46 | -2.14 | -1.19 | 177.46 | 177.46 | 177.46 | 1 |
| 1738618200 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1738359000 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1738272600 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1738186200 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1738099800 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1738013400 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
| 1737754200 | 179.6 | -4.73 | -2.57 | 179.6 | 179.6 | 179.6 | 1 |
| 1737667740 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1737581340 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1737494940 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1737408540 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1737149340 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1737062940 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1736976540 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1736890140 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1736803740 | 184.33 | 0 | 0.00 | 184.33 | 184.33 | 184.33 | 0 |
| 1736544540 | 184.33 | -2.64 | -1.41 | 185.34 | 186.96 | 184.33 | 7 |
| 1736458140 | 186.97 | -5.03 | -2.62 | 186.97 | 186.97 | 186.97 | 1 |
| 1736371740 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1736285340 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1736198940 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1735939740 | 192 | -1.8 | -0.93 | 192.66 | 192.66 | 192 | 11 |
| 1735853340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735594140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
