American Water Works Co Inc (A1WK34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.94 | 2.59481037924 | 190.38 | 195.32 | 190.38 | 51 | 190.42891089 | DR |
| 4 | 18.32 | 10.3502824859 | 177 | 195.32 | 177 | 38 | 186.69748344 | DR |
| 12 | 37.88 | 24.0599593496 | 157.44 | 195.32 | 157.44 | 16 | 182.43026596 | DR |
| 26 | 38.36 | 24.4393476045 | 156.96 | 195.32 | 145.8 | 30 | 155.59306982 | DR |
| 52 | 26.58 | 15.7520445656 | 168.74 | 195.32 | 144.44 | 107 | 157.84489259 | DR |
| 156 | -37.98 | -16.2794684955 | 233.3 | 262.5 | 144.44 | 128 | 200.85177619 | DR |
| 260 | 65.16 | 50.061462815 | 130.16 | 262.5 | 130.16 | 121 | 200.43403312 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1721338200 | 195.32 | 0 | 0.00 | 195.32 | 195.32 | 195.32 | 0 |
| 1721251800 | 195.32 | 4.94 | 2.59 | 195.32 | 195.32 | 195.32 | 1 |
| 1721165340 | 190.38 | 1.38 | 0.73 | 190.38 | 190.38 | 190.38 | 100 |
| 1721079000 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1720819800 | 189 | 12 | 6.78 | 189 | 189 | 189 | 9 |
| 1720733400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720647000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720560600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720474200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720215000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720128600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1720042200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719955800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719869400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719610200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719523800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 41 |
| 1719437400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719351000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719264600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1719005400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1718919000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1718832600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1718746200 | 177 | 2.24 | 1.28 | 176.88 | 177 | 176.88 | 3 |
| 1718659800 | 174.76 | 0 | 0.00 | 174.76 | 174.76 | 174.76 | 0 |
| 1718400600 | 174.76 | 2.21 | 1.28 | 174.76 | 174.76 | 174.76 | 1 |
| 1718314200 | 172.55 | 0.8 | 0.47 | 172.55 | 172.55 | 172.55 | 1 |
| 1718227800 | 171.75 | 0 | 0.00 | 171.75 | 171.75 | 171.75 | 0 |
| 1718141400 | 171.75 | -1.35 | -0.78 | 168.98 | 171.75 | 168.98 | 2 |
| 1718054940 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717795740 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717709340 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717622940 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717536540 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717450140 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717190940 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1717018140 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716931740 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716845340 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716586140 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716499740 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716413340 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716326940 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1716240540 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715981340 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715894940 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715808540 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715722140 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715635740 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715376540 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1715290140 | 173.1 | 10.92 | 6.73 | 173.1 | 173.1 | 173.1 | 4 |
| 1715203800 | 162.18 | 0 | 0.00 | 162.18 | 162.18 | 162.18 | 0 |
| 1715117400 | 162.18 | 0 | 0.00 | 162.18 | 162.18 | 162.18 | 0 |
| 1715031000 | 162.18 | 0 | 0.00 | 162.18 | 162.18 | 162.18 | 0 |
| 1714771800 | 162.18 | 2.18 | 1.36 | 184.43 | 184.43 | 160.8 | 16 |
| 1714685400 | 160 | 1.76 | 1.11 | 160 | 160 | 160 | 8 |
| 1714512600 | 158.24 | 4.62 | 3.01 | 157.44 | 158.24 | 157.44 | 2 |
| 1714395600 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1714136400 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1714050000 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1713963600 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1713877200 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1713790800 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
