Stock Quote

American Water Works (NY: AWK )

133.40 -3.12 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.00 90.09 88.42 88.53 1,183,083 -1.65(-1.83%)
Oct 30, 2018 89.93 90.24 88.88 90.18 1,011,236 +0.67(+0.75%)
Oct 29, 2018 88.58 90.05 88.58 89.51 995,104 +1.28(+1.45%)
Oct 26, 2018 90.35 90.69 87.45 88.23 1,059,300 -1.70(-1.89%)
Oct 25, 2018 91.24 91.35 89.76 89.93 1,092,611 -1.75(-1.91%)
Oct 24, 2018 90.12 92.79 89.84 91.68 1,063,867 +1.73(+1.92%)
Oct 23, 2018 91.54 92.21 89.61 89.95 1,218,805 -1.58(-1.73%)
Oct 22, 2018 92.00 92.38 91.10 91.53 974,882 -0.41(-0.45%)
Oct 19, 2018 90.70 92.37 90.57 91.94 818,500 +1.49(+1.65%)
Oct 18, 2018 90.42 90.92 90.02 90.45 645,632 +0.50(+0.56%)
Oct 17, 2018 89.94 90.58 89.47 89.95 933,637 -0.10(-0.11%)
Oct 16, 2018 88.12 90.20 87.67 90.05 662,117 +2.05(+2.33%)
Oct 15, 2018 87.75 88.70 87.58 88.00 691,317 +0.27(+0.31%)
Oct 12, 2018 87.66 88.12 86.88 87.73 970,700 +0.28(+0.32%)
Oct 11, 2018 90.79 90.97 87.43 87.45 1,220,901 -3.04(-3.36%)
Oct 10, 2018 90.37 91.95 90.36 90.49 985,233 -0.08(-0.09%)
Oct 09, 2018 90.07 90.68 89.72 90.57 781,887 +0.64(+0.71%)
Oct 08, 2018 89.23 90.47 89.23 89.93 613,357 +0.89(+1.00%)
Oct 05, 2018 87.63 89.45 87.63 89.04 586,800 +1.37(+1.56%)
Oct 04, 2018 87.49 87.76 86.76 87.67 609,527 +0.01(+0.01%)
Oct 03, 2018 88.33 88.92 86.83 87.66 717,103 -0.69(-0.78%)
Oct 02, 2018 87.82 88.59 87.80 88.35 458,964 +0.82(+0.94%)
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.