NYSE:AWK
American Water Works Stock Price (Quote)
$133.76
-0.510 (-0.380%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.53 | $135.71 | Friday, 17th May 2024 AWK stock ended at $133.76. This is 0.380% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.751% from a day low at $133.14 to a day high of $134.14. |
90 days | $113.34 | $135.71 | |
52 weeks | $113.34 | $151.22 |
Date | Open | High | Low | Close | Volume |
Apr 14, 2023 | $150.17 | $151.45 | $148.45 | $149.70 | 798 467 |
Apr 13, 2023 | $150.28 | $152.05 | $149.12 | $152.00 | 972 815 |
Apr 12, 2023 | $152.89 | $153.43 | $150.67 | $150.82 | 865 308 |
Apr 11, 2023 | $151.36 | $152.30 | $150.78 | $152.06 | 664 833 |
Apr 10, 2023 | $150.90 | $151.93 | $148.44 | $151.89 | 925 469 |
Apr 06, 2023 | $151.00 | $152.31 | $150.42 | $151.88 | 1 059 256 |
Apr 05, 2023 | $148.17 | $150.85 | $147.32 | $150.21 | 905 621 |
Apr 04, 2023 | $145.59 | $147.79 | $145.22 | $147.13 | 818 291 |
Apr 03, 2023 | $145.06 | $146.51 | $144.01 | $145.44 | 582 480 |
Mar 31, 2023 | $146.47 | $147.25 | $144.53 | $146.49 | 1 060 634 |
Mar 30, 2023 | $144.42 | $146.01 | $144.20 | $145.89 | 766 909 |
Mar 29, 2023 | $141.89 | $144.42 | $141.89 | $144.14 | 608 808 |
Mar 28, 2023 | $141.25 | $143.23 | $140.76 | $141.22 | 675 444 |
Mar 27, 2023 | $142.85 | $143.72 | $140.95 | $141.68 | 861 101 |
Mar 24, 2023 | $137.28 | $141.93 | $136.80 | $141.84 | 837 643 |
Mar 23, 2023 | $136.18 | $138.22 | $135.53 | $136.72 | 1 105 750 |
Mar 22, 2023 | $138.37 | $140.10 | $136.36 | $136.38 | 1 058 372 |
Mar 21, 2023 | $142.40 | $142.74 | $136.81 | $138.86 | 1 431 594 |
Mar 20, 2023 | $142.13 | $143.12 | $141.72 | $142.56 | 1 793 690 |
Mar 17, 2023 | $142.02 | $142.24 | $139.98 | $141.81 | 2 613 789 |
Mar 16, 2023 | $140.68 | $142.97 | $139.81 | $142.65 | 1 415 521 |
Mar 15, 2023 | $137.38 | $141.29 | $136.13 | $140.63 | 1 494 191 |
Mar 14, 2023 | $138.22 | $138.72 | $135.58 | $137.67 | 1 417 657 |
Mar 13, 2023 | $133.72 | $139.74 | $133.18 | $136.37 | 1 660 616 |
Mar 10, 2023 | $136.63 | $137.22 | $132.87 | $133.65 | 1 489 477 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AWK stock historical prices to predict future price movements?
Trend Analysis: Examine the AWK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AWK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.