Stock Quote

American Water Works (NY: AWK )

162.21 USD +0.20 (+0.12%)
Streaming Delayed Price Updated: 1:56 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 175.00 176.32 173.35 174.18 779,857 -1.13(-0.64%)
Oct 28, 2021 173.14 175.44 173.05 175.31 472,118 +2.09(+1.21%)
Oct 27, 2021 175.95 176.10 173.04 173.22 519,933 -1.73(-0.99%)
Oct 26, 2021 174.94 174.95 540,612 +0.10(+0.06%)
Oct 25, 2021 174.48 176.99 174.01 174.85 584,983 -0.96(-0.55%)
Oct 22, 2021 173.93 176.46 173.84 175.81 537,665 +2.26(+1.30%)
Oct 21, 2021 174.26 176.29 173.13 173.55 742,995 -0.42(-0.24%)
Oct 20, 2021 174.06 175.63 173.27 173.97 556,756 +1.32(+0.76%)
Oct 19, 2021 171.66 173.41 171.23 172.65 594,495 +2.26(+1.33%)
Oct 18, 2021 170.72 171.38 169.36 170.39 531,902 -1.03(-0.60%)
Oct 15, 2021 171.31 171.86 170.21 171.42 659,181 +0.24(+0.14%)
Oct 14, 2021 169.91 171.73 169.91 171.18 547,198 +1.78(+1.05%)
Oct 13, 2021 169.84 170.46 168.26 169.40 773,720 -0.14(-0.08%)
Oct 12, 2021 168.80 170.28 167.91 169.54 499,366 +0.68(+0.40%)
Oct 11, 2021 170.10 170.93 168.38 168.86 745,985 -1.97(-1.15%)
Oct 08, 2021 172.29 173.40 169.70 170.83 442,568 -1.64(-0.95%)
Oct 07, 2021 174.52 175.88 172.21 172.47 497,839 -1.71(-0.98%)
Oct 06, 2021 171.16 174.20 170.08 174.18 488,221 +2.58(+1.50%)
Oct 05, 2021 171.39 172.44 170.63 171.60 577,460 +0.69(+0.40%)
Oct 04, 2021 168.59 171.73 168.23 170.91 730,464 +2.57(+1.53%)
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.