American Water Works Co Inc Historical Data - AWC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
American Water Works Co Inc (AWC)
American Water Works Co Inc (AWC) Historical

American Water Works Co Inc (AWC)

129.60

0.80

( 0.62% )

Updated: 03:49:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	129	-1.75	-1.34	131.55	131.75	127.65	589
1740518820	130.75	4.25	3.36	127.95	131.94999	127.5	4145
1740432420	126.5	-0.65	-0.51	127.4	128.85	125.35	1398
1740173220	127.15	4.1	3.33	122.25	127.45	121.55	761
1740086820	123.05	0.6	0.49	122.85	125	121.3	1299
1740000420	122.45	1.45	1.20	121.45	122.65	119.8	1397
1739914020	121	1.35	1.13	118.4	121.5	118.35	1264
1739827620	119.65	0.6	0.50	119.95	120.45	118.1	733
1739568420	119.05	-1.95	-1.61	121.9	122.2	119.05	521
1739482020	121	0.9	0.75	120.35	121	120.1	861
1739395620	120.1	0.1	0.08	120.25	120.55	119.5	948
1739309220	120	1.2	1.01	118.8	120	115.95	437
1739222820	118.8	-0.45	-0.38	118.6	119.25	118	1061
1738963620	119.25	0.15	0.13	119.15	120.05	117.3	797
1738877220	119.1	0.15	0.13	119	120	118.35	965
1738790820	118.95	-0.8	-0.67	118.4	120	118.05	857
1738704420	119.75	-2.35	-1.92	122.35	122.35	119.15	1854
1738618020	122.1	2.1	1.75	119.95	122.9	119.65	1998
1738358820	120	0.8	0.67	119.65	120.3	119.1	1022
1738272420	119.2	-0.35	-0.29	120	120.4	118.7	952
1738186020	119.55	-1.05	-0.87	121.05	121.95	118.8	905
1738099620	120.6	-3.2	-2.58	123.6	124.85	120.6	957
1738013220	123.8	7.8	6.72	115.8	124	114.55	2385
1737754020	116	-0.85	-0.73	116.65	118.45	115.85	1235
1737667620	116.85	-0.7	-0.60	116.8	118.8	116.05	1523
1737581220	117.55	-3.7	-3.05	121	121.8	117.2	706
1737494820	121.25	-2.6	-2.10	123.35	124.8	121.25	1324
1737408420	123.85	0.8	0.65	123.45	124.05	122.7	788
1737149220	123.05	0.5	0.41	123.45	123.9	122.3	1144
1737062820	122.55	2.35	1.96	119.65	122.55	119.65	879
1736976420	120.2	1.1	0.92	119.3	121	118.6	752
1736890020	119.1	1.8	1.53	118.65	119.5	117.25	575
1736803620	117.3	-1.15	-0.97	118.65	120.25	116.3	1159
1736544420	118.45	-0.7	-0.59	119.3	119.7	118.4	978
1736458020	119.15	0.55	0.46	119.2	119.65	118.6	622
1736371620	118.6	1.25	1.07	118.1	118.7	117	936
1736285220	117.35	-0.6	-0.51	116.85	119.7	116.7	2242
1736198820	117.95	-2.45	-2.03	120.3	120.75	116.15	2462
1735939620	120.4	-0.55	-0.45	120.85	121.25	120.25	1101
1735853220	120.95	0.9	0.75	120.6	121.95	120.15	1285
1735594020	120.05	-0.1	-0.08	120	120.85	119	1807
1735334820	120.15	-0.05	-0.04	120.75	121.35	119.6	817
1734989220	120.2	-0.1	-0.08	120.15	121.4	119.3	1110
1734730020	120.3	-0.25	-0.21	119.05	121	117.15	2710
1734643620	120.55	0	0.00	119.7	120.7	119.05	1061
1734557220	120.55	-4.05	-3.25	123.5	123.9	120.55	942
1734470820	124.6	1.8	1.47	122.95	124.7	121.8	1132
1734384420	122.8	-0.7	-0.57	123.7	124.95	122.35	1379
1734125220	123.5	-1.05	-0.84	125.3	125.3	123.25	750
1734038820	124.55	0.4	0.32	123.15	125.35	123.15	502
1733952420	124.15	-0.4	-0.32	125.05	125.05	123.8	457
1733866020	124.55	0.55	0.44	124.6	125.3	122.3	1032
1733779620	124	-1	-0.80	126.05	126.05	124	737
1733520420	125	-0.1	-0.08	124.55	126	124	1233
1733434020	125.1	0.55	0.44	124.95	125.1	123.15	2016
1733347620	124.55	-3.1	-2.43	128.35	129.69999	124.5	1350
1733261220	127.65	-1.35	-1.05	128.55	130	127.65	693
1733174820	129	-2	-1.53	130.75	131.75	128.94999	582
1732915620	131	-1.25	-0.95	131.9	131.9	129.6	583
1732829220	132.25	1.15	0.88	131.69999	132.25	130.8	258
1732742820	131.1	1.25	0.96	130.85	131.8	130.05	672

American Water Works

Schwab US Dividend Equity

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions