Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AWK	121.69	122.21	120.76	120.78	-0.78	1,058,518	13,480	109.73	134.16
2024-04-25	Z	AWK	121.37	122.37	119.925	121.55	0.19	1,404,208	15,690	106.47	134.16
2024-04-24	Z	AWK	118.79	121.66	118.15	121.36	1.515	1,297,995	15,034	103.85	122.00
2024-04-23	Z	AWK	119.31	120.55	119.02	119.87	0.60	1,255,475	14,286	103.85	121.60
2024-04-22	Z	AWK	118.60	119.79	117.665	119.26	0.76	1,247,548	14,599	108.70	119.26
2024-04-19	Z	AWK	117.94	119.39	117.65	118.52	1.17	1,874,535	17,065	107.82	118.90
2024-04-18	Z	AWK	116.12	117.57	115.0905	117.35	2.01	1,399,822	15,177	116.71	117.69
2024-04-17	Z	AWK	113.84	115.77	113.53	115.40	1.56	1,902,797	17,470	114.99	115.84
2024-04-16	Z	AWK	115.45	115.45	113.34	113.82	-2.17	2,331,081	20,293	113.64	114.60
2024-04-15	Z	AWK	116.72	117.42	115.13	115.95	-0.62	1,862,849	15,421	115.67	121.44
2024-04-12	Z	AWK	117.87	117.87	115.97	116.57	-1.22	1,072,119	13,553	116.00	117.85
2024-04-11	Z	AWK	119.22	119.60	116.90	117.82	-0.485	1,697,256	13,624	117.37	118.35
2024-04-10	Z	AWK	118.99	119.33	117.03	118.31	-3.56	2,354,526	20,838	118.30	120.06
2024-04-09	Z	AWK	120.78	122.21	120.18	121.85	1.84	1,492,927	14,542	111.44	133.26
2024-04-08	Z	AWK	118.84	120.46	118.64	120.02	1.52	1,217,020	12,605	119.57	120.56
2024-04-05	Z	AWK	119.24	120.03	117.85	118.52	-1.86	1,109,007	13,456	118.03	119.01
2024-04-04	Z	AWK	120.10	120.96	119.255	120.38	1.45	1,272,608	16,968	108.84	122.81
2024-04-03	Z	AWK	119.19	119.775	118.2565	118.93	-0.63	1,101,338	12,769	118.78	118.98
2024-04-02	Z	AWK	120.11	121.47	118.82	119.56	-0.71	1,183,147	12,463	119.56	130.31
2024-04-01	Z	AWK	122.44	122.50	119.54	120.30	-1.97	913,896	10,833	119.66	120.65
2024-03-29	Z	AWK	121.69	122.375	120.435	122.21	0.64	0	0	121.20	123.15
2024-03-28	Z	AWK	121.69	122.375	120.435	122.21	0.64	2,004,209	18,197	121.20	123.15
2024-03-27	Z	AWK	118.55	121.72	117.97	121.50	3.63	1,805,116	16,719	120.83	121.82
2024-03-26	Z	AWK	116.98	117.91	116.585	117.84	0.75	1,739,750	16,176	117.37	117.80
2024-03-25	Z	AWK	117.89	118.49	116.99	117.14	-0.625	1,082,988	13,283	117.02	127.82
2024-03-22	Z	AWK	119.06	119.06	117.34	117.75	-0.47	906,054	11,392	117.00	131.77
2024-03-21	Z	AWK	118.98	120.17	118.06	118.21	0.09	1,025,955	10,994	118.21	118.82
2024-03-20	Z	AWK	117.76	118.16	116.70	118.09	0.10	1,134,349	12,779	117.90	118.87
2024-03-19	Z	AWK	117.74	118.33	116.93	118.00	0.76	1,061,049	11,236	116.19	119.82
2024-03-18	Z	AWK	117.15	118.21	116.38	117.23	0.11	1,394,511	13,310	116.11	127.83
2024-03-15	Z	AWK	117.02	118.40	116.65	117.14	-1.34	4,764,655	19,257	116.65	119.69
2024-03-14	Z	AWK	120.12	120.645	117.46	118.48	-2.0145	1,354,827	15,832	117.79	118.71
2024-03-13	Z	AWK	118.98	121.56	118.66	120.54	1.37	1,293,502	15,802	120.27	121.10
2024-03-12	Z	AWK	119.53	120.73	118.23	119.18	-1.13	1,821,088	15,353	119.02	119.61
2024-03-11	Z	AWK	118.06	121.07	118.06	120.33	1.89	1,574,505	15,461	118.34	122.80
2024-03-08	Z	AWK	119.93	120.00	117.84	118.44	-0.15	2,312,365	18,832	117.50	123.75
2024-03-07	Z	AWK	119.56	120.42	118.08	118.61	-1.67	2,097,368	18,628	101.01	120.00
2024-03-06	Z	AWK	120.15	120.92	119.36	120.31	1.07	1,313,754	13,706	119.66	122.27
2024-03-05	Z	AWK	121.87	122.41	118.57	119.26	-2.45	1,479,090	13,689	116.70	135.74
2024-03-04	Z	AWK	118.91	121.875	118.83	121.70	2.05	1,274,043	13,860	120.96	123.63
2024-03-01	Z	AWK	118.455	120.37	116.8514	119.68	1.14	1,789,503	15,444	119.11	119.74
2024-02-29	Z	AWK	118.79	119.41	117.45	118.54	0.60	2,159,163	12,907	115.50	130.22
2024-02-28	Z	AWK	118.22	119.21	117.46	117.91	-0.10	1,443,674	13,299	117.91	119.28
2024-02-27	Z	AWK	117.33	118.32	117.0291	118.03	0.62	1,464,373	14,248	117.59	118.41
2024-02-26	Z	AWK	118.83	118.83	116.70	117.43	-1.52	1,944,047	15,852	116.98	117.79
2024-02-23	Z	AWK	119.53	119.90	118.315	118.96	-0.71	1,671,989	15,505	118.38	119.20
2024-02-22	Z	AWK	121.43	121.68	117.81	119.68	-2.03	2,401,391	20,940	117.00	121.17
2024-02-21	Z	AWK	121.13	122.00	120.41	121.73	0.57	2,828,386	22,304	111.12	134.47
2024-02-20	Z	AWK	122.09	123.225	120.49	121.16	-1.635	2,187,457	20,452	120.00	124.01
2024-02-19	Z	AWK	122.20	123.19	120.85	122.82	-1.47	0	0	122.11	133.48
2024-02-16	Z	AWK	122.20	123.19	120.85	122.82	-1.47	2,005,189	14,394	122.11	133.48
2024-02-15	Z	AWK	122.32	124.34	120.61	124.26	3.76	1,749,477	17,357	111.64	137.85
2024-02-14	Z	AWK	120.00	120.97	119.24	120.48	0.675	1,462,645	18,010	119.65	121.70
2024-02-13	Z	AWK	121.72	122.3524	118.98	119.78	-3.87	1,789,734	18,374	119.95	128.96
2024-02-12	Z	AWK	122.16	123.85	121.55	123.64	1.45	1,301,877	15,543	123.04	123.88
2024-02-09	Z	AWK	121.42	122.62	121.05	122.20	0.36	1,231,231	11,204	121.72	122.56
2024-02-08	Z	AWK	121.62	122.01	120.55	121.83	-0.13	1,269,170	11,709	118.10	136.77
2024-02-07	Z	AWK	122.36	123.00	121.365	121.95	0.1575	1,372,645	14,091	120.50	136.77
2024-02-06	Z	AWK	121.36	122.89	120.61	122.52	1.02	1,375,825	12,671	122.07	133.44
2024-02-05	Z	AWK	121.95	122.52	121.18	121.52	-1.82	1,205,764	13,584	121.49	121.91
2024-02-02	Z	AWK	123.27	124.96	122.27	123.36	-1.85	1,201,160	14,295	119.84	128.45
2024-02-01	Z	AWK	123.86	125.36	122.92	125.24	1.21	1,148,405	13,239	120.00	135.37
2024-01-31	Z	AWK	125.51	126.58	123.15	124.02	-0.44	1,607,733	11,474	113.32	124.78
2024-01-30	Z	AWK	125.03	125.48	123.96	124.40	-1.35	1,056,934	12,028	123.45	137.80