Stock Quote

American Water Works (NY: AWK )

134.71 -2.62 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 72.81 74.49 72.67 74.04 1,371,928 +1.51(+2.08%)
Oct 28, 2016 72.46 72.87 72.09 72.53 739,470 +0.21(+0.29%)
Oct 27, 2016 72.40 72.55 71.87 72.32 873,082 -0.19(-0.26%)
Oct 26, 2016 72.59 72.87 72.17 72.51 729,399 -0.13(-0.18%)
Oct 25, 2016 71.98 72.70 71.67 72.64 713,766 +0.55(+0.76%)
Oct 24, 2016 71.82 72.18 71.61 72.09 846,723 +0.50(+0.70%)
Oct 21, 2016 71.27 71.85 71.20 71.59 594,797 -0.16(-0.22%)
Oct 20, 2016 71.75 72.19 71.50 71.75 664,151 +0.09(+0.13%)
Oct 19, 2016 72.19 72.31 70.93 71.66 1,141,139 -0.76(-1.05%)
Oct 18, 2016 72.23 72.69 71.50 72.42 954,616 +0.68(+0.95%)
Oct 17, 2016 71.93 72.20 71.63 71.74 538,111 +0.01(+0.01%)
Oct 14, 2016 71.76 72.49 71.46 71.73 866,869 -0.03(-0.04%)
Oct 13, 2016 71.40 72.30 71.17 71.76 748,453 +0.47(+0.66%)
Oct 12, 2016 70.49 71.47 70.47 71.29 839,745 +0.80(+1.13%)
Oct 11, 2016 71.10 71.10 70.12 70.49 916,810 -0.89(-1.25%)
Oct 10, 2016 70.83 71.60 70.82 71.38 855,117 +0.74(+1.05%)
Oct 07, 2016 71.78 72.21 70.61 70.64 1,031,103 -0.56(-0.79%)
Oct 06, 2016 71.17 71.39 70.56 71.20 1,467,055 +0.03(+0.04%)
Oct 05, 2016 72.08 72.48 71.12 71.17 1,219,871 -0.74(-1.03%)
Oct 04, 2016 73.85 74.18 71.31 71.91 1,789,935 -2.15(-2.90%)
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.