NYSE:AWK
American Water Works Stock Price (Quote)
$126.24
-1.99 (-1.55%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $120.99 | $135.71 | Tuesday, 28th May 2024 AWK stock ended at $126.24. This is 1.55% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.34% from a day low at $126.02 to a day high of $128.97. |
90 days | $113.34 | $135.71 | |
52 weeks | $113.34 | $151.22 |
Historical American Water Works prices
Date | Open | High | Low | Close | Volume |
Dec 12, 2016 | $72.50 | $73.75 | $72.50 | $73.74 | 1 108 582 |
Dec 09, 2016 | $73.08 | $73.25 | $72.38 | $73.02 | 987 412 |
Dec 08, 2016 | $72.12 | $73.13 | $71.59 | $73.05 | 961 416 |
Dec 07, 2016 | $72.38 | $73.03 | $72.24 | $72.66 | 1 054 408 |
Dec 06, 2016 | $72.50 | $72.84 | $71.96 | $72.22 | 1 067 720 |
Dec 05, 2016 | $72.13 | $72.55 | $70.98 | $72.52 | 843 496 |
Dec 02, 2016 | $72.23 | $72.84 | $72.07 | $72.52 | 1 142 577 |
Dec 01, 2016 | $72.03 | $72.40 | $70.93 | $71.72 | 1 005 830 |
Nov 30, 2016 | $75.55 | $75.55 | $72.46 | $72.47 | 1 517 015 |
Nov 29, 2016 | $74.85 | $76.12 | $74.81 | $75.98 | 978 273 |
Nov 28, 2016 | $74.67 | $75.62 | $74.65 | $74.90 | 954 467 |
Nov 25, 2016 | $72.64 | $74.48 | $72.64 | $74.36 | 550 158 |
Nov 23, 2016 | $73.60 | $74.31 | $72.19 | $72.49 | 902 521 |
Nov 22, 2016 | $72.64 | $74.31 | $72.10 | $74.14 | 984 018 |
Nov 21, 2016 | $72.10 | $72.51 | $71.76 | $72.44 | 829 324 |
Nov 18, 2016 | $71.75 | $72.26 | $71.40 | $71.83 | 994 158 |
Nov 17, 2016 | $71.73 | $72.28 | $71.50 | $71.79 | 920 254 |
Nov 16, 2016 | $71.65 | $72.12 | $70.82 | $71.95 | 1 152 309 |
Nov 15, 2016 | $71.14 | $71.82 | $70.94 | $71.62 | 998 421 |
Nov 14, 2016 | $71.02 | $71.45 | $69.79 | $70.61 | 1 231 078 |
Nov 11, 2016 | $70.87 | $72.40 | $70.87 | $71.28 | 1 038 232 |
Nov 10, 2016 | $72.11 | $72.18 | $69.41 | $71.03 | 2 342 442 |
Nov 09, 2016 | $73.52 | $73.61 | $71.99 | $72.25 | 1 736 436 |
Nov 08, 2016 | $71.48 | $72.83 | $71.48 | $72.42 | 803 615 |
Nov 07, 2016 | $70.65 | $71.36 | $69.74 | $71.35 | 863 800 |
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.