Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.59 35.76 35.25 35.69 942,496 +0.04(+0.12%)
Oct 30, 2013 35.63 35.85 35.44 35.65 616,987 +0.07(+0.19%)
Oct 29, 2013 35.44 35.64 35.36 35.58 483,206 +0.18(+0.52%)
Oct 28, 2013 35.43 35.57 35.16 35.40 565,383 -0.03(-0.09%)
Oct 25, 2013 35.08 35.47 34.88 35.43 674,692 +0.45(+1.29%)
Oct 24, 2013 35.32 35.46 34.93 34.98 718,534 -0.32(-0.90%)
Oct 23, 2013 35.07 35.47 35.03 35.30 715,798 +0.07(+0.21%)
Oct 22, 2013 35.25 35.69 34.98 35.23 1,225,397 +0.20(+0.57%)
Oct 21, 2013 34.78 35.05 34.72 35.03 684,914 +0.28(+0.81%)
Oct 18, 2013 34.93 34.97 34.67 34.74 816,056 -0.05(-0.14%)
Oct 17, 2013 33.97 34.79 33.79 34.79 992,679 +0.78(+2.30%)
Oct 16, 2013 33.82 34.15 33.72 34.01 1,043,932 +0.32(+0.94%)
Oct 15, 2013 34.13 34.14 33.68 33.69 831,440 -0.45(-1.32%)
Oct 14, 2013 34.38 34.46 33.69 34.14 458,202 -0.32(-0.92%)
Oct 11, 2013 34.36 34.49 34.19 34.46 568,068 +0.09(+0.27%)
Oct 10, 2013 33.80 34.48 33.73 34.37 915,764 +0.64(+1.90%)
Oct 09, 2013 33.36 33.95 33.34 33.73 942,350 +0.35(+1.05%)
Oct 08, 2013 33.62 33.86 33.38 33.38 886,132 -0.07(-0.22%)
Oct 07, 2013 33.64 33.82 33.45 33.45 452,899 -0.33(-0.99%)
Oct 04, 2013 33.97 34.04 33.73 33.79 572,749 -0.14(-0.42%)
Oct 03, 2013 34.37 34.48 33.89 33.93 956,382 -0.65(-1.88%)
Oct 02, 2013 34.34 34.58 34.14 34.58 807,081 +0.08(+0.24%)
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.