Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.79 24.26 23.68 24.05 1,564,098 +0.08(+0.33%)
Oct 28, 2011 23.78 24.06 23.72 23.98 1,074,903 +0.06(+0.26%)
Oct 27, 2011 23.87 24.10 23.38 23.91 2,667,303 +0.54(+2.29%)
Oct 26, 2011 23.83 23.89 23.31 23.38 2,426,838 -0.18(-0.77%)
Oct 25, 2011 24.22 24.27 23.51 23.56 1,421,175 -0.81(-3.33%)
Oct 24, 2011 24.05 24.40 23.95 24.37 1,090,898 +0.33(+1.38%)
Oct 21, 2011 24.26 24.35 23.94 24.04 1,631,426 -0.03(-0.13%)
Oct 20, 2011 24.02 24.40 23.98 24.07 1,519,289 -0.07(-0.29%)
Oct 19, 2011 23.97 24.49 23.97 24.14 1,614,068 +0.22(+0.92%)
Oct 18, 2011 23.81 24.06 23.51 23.92 1,205,191 +0.17(+0.73%)
Oct 17, 2011 23.40 23.86 23.40 23.75 1,277,461 +0.25(+1.07%)
Oct 14, 2011 23.71 23.81 23.24 23.50 2,132,739 -0.06(-0.27%)
Oct 13, 2011 23.12 23.61 22.99 23.56 1,761,497 +0.37(+1.60%)
Oct 12, 2011 23.79 23.82 23.13 23.19 1,967,944 -0.51(-2.16%)
Oct 11, 2011 23.60 23.81 23.56 23.70 767,121 -0.02(-0.10%)
Oct 10, 2011 23.42 23.73 23.35 23.72 1,310,095 +0.58(+2.52%)
Oct 07, 2011 23.39 23.46 23.09 23.14 1,319,303 -0.12(-0.51%)
Oct 06, 2011 23.11 23.27 23.04 23.26 1,977,248 +0.24(+1.03%)
Oct 05, 2011 23.36 23.42 22.80 23.02 2,448,966 -0.18(-0.78%)
Oct 04, 2011 22.75 23.24 22.33 23.20 2,625,104 +0.14(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.