Stock Quote

American Water Works (NY: AWK )

161.39 USD -1.31 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.91 24.00 23.71 23.88 726,614 -0.02(-0.08%)
Oct 28, 2010 24.00 24.12 23.83 23.90 666,976 +0.00(+0.00%)
Oct 27, 2010 23.64 23.97 23.58 23.90 1,194,762 +0.35(+1.49%)
Oct 25, 2010 23.84 23.85 23.49 23.55 625,739 -0.13(-0.55%)
Oct 22, 2010 23.87 23.90 23.56 23.68 396,349 -0.06(-0.25%)
Oct 21, 2010 23.88 23.98 23.57 23.74 511,968 -0.12(-0.50%)
Oct 20, 2010 23.83 23.90 23.74 23.86 760,744 +0.13(+0.55%)
Oct 19, 2010 23.55 24.00 23.54 23.73 1,240,708 +0.08(+0.34%)
Oct 18, 2010 23.71 23.78 23.62 23.65 713,352 +0.01(+0.04%)
Oct 15, 2010 23.70 23.75 23.52 23.64 1,543,606 +0.12(+0.51%)
Oct 14, 2010 23.49 23.58 23.45 23.52 995,320 +0.05(+0.21%)
Oct 13, 2010 23.93 23.95 23.47 23.47 1,174,618 -0.25(-1.05%)
Oct 12, 2010 23.65 23.76 23.32 23.72 833,323 +0.06(+0.25%)
Oct 11, 2010 23.74 23.76 23.57 23.66 438,991 -0.04(-0.17%)
Oct 08, 2010 23.70 23.82 23.57 23.70 810,429 -0.07(-0.29%)
Oct 07, 2010 23.87 23.97 23.60 23.77 790,401 +0.03(+0.13%)
Oct 06, 2010 23.69 23.79 23.36 23.74 888,867 +0.05(+0.21%)
Oct 05, 2010 23.69 23.76 23.52 23.69 871,033 +0.22(+0.94%)
Oct 04, 2010 23.53 23.57 23.13 23.47 995,273 -0.06(-0.26%)
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.