Stock Quote

American Water Works (NY: AWK )

137.42 +2.71 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 87.54 87.99 87.43 87.76 641,256 +0.00(+0.00%)
Oct 30, 2017 87.68 87.93 87.53 87.76 855,294 +0.09(+0.10%)
Oct 27, 2017 87.21 88.20 87.18 87.67 965,519 +0.18(+0.21%)
Oct 26, 2017 87.25 88.16 87.20 87.49 779,060 +0.56(+0.64%)
Oct 25, 2017 86.84 87.01 85.82 86.93 931,491 +0.11(+0.13%)
Oct 24, 2017 87.72 87.96 86.19 86.82 1,268,453 -0.91(-1.04%)
Oct 23, 2017 87.75 87.86 87.38 87.73 785,897 -0.03(-0.03%)
Oct 20, 2017 87.32 87.87 87.13 87.76 1,100,294 +0.52(+0.60%)
Oct 19, 2017 86.50 87.25 86.41 87.24 740,077 +1.02(+1.18%)
Oct 18, 2017 85.89 86.26 85.50 86.22 772,490 +0.19(+0.22%)
Oct 17, 2017 85.12 86.13 85.03 86.03 1,110,745 +0.82(+0.96%)
Oct 16, 2017 85.02 85.36 84.27 85.21 1,123,427 +0.19(+0.22%)
Oct 13, 2017 85.22 85.78 84.80 85.02 909,525 -0.08(-0.09%)
Oct 12, 2017 84.43 85.17 84.24 85.10 1,139,511 +0.66(+0.78%)
Oct 11, 2017 83.91 84.71 83.87 84.44 725,505 +0.37(+0.44%)
Oct 10, 2017 84.09 83.27 84.07 712,899 +0.86(+1.03%)
Oct 09, 2017 82.96 83.54 82.88 83.21 622,044 +0.44(+0.53%)
Oct 06, 2017 82.60 83.02 82.21 82.77 610,969 -0.14(-0.17%)
Oct 05, 2017 82.61 82.93 82.28 82.91 666,606 +0.40(+0.48%)
Oct 04, 2017 81.76 82.61 81.40 82.51 736,336 +0.76(+0.93%)
Oct 03, 2017 81.67 81.76 80.90 81.75 606,238 -0.02(-0.02%)
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.