Stock Quote

American Water Works (NY: AWK )

136.28 -1.13 (-0.83%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.19 57.89 57.01 57.36 737,214 +0.28(+0.49%)
Oct 29, 2015 57.37 57.73 56.34 57.08 1,025,406 -0.65(-1.13%)
Oct 28, 2015 57.96 58.40 57.04 57.73 719,080 -0.20(-0.35%)
Oct 27, 2015 58.09 58.29 57.78 57.93 692,497 -0.27(-0.46%)
Oct 26, 2015 57.75 58.27 57.52 58.20 492,875 +0.57(+0.99%)
Oct 23, 2015 58.46 58.51 57.45 57.63 829,858 -0.83(-1.42%)
Oct 22, 2015 58.08 58.71 58.08 58.46 1,043,136 +0.52(+0.90%)
Oct 21, 2015 58.84 59.07 57.88 57.94 1,190,512 -0.66(-1.13%)
Oct 20, 2015 58.78 59.20 58.58 58.60 820,002 -0.35(-0.59%)
Oct 19, 2015 58.36 58.97 58.30 58.95 1,093,879 +0.57(+0.98%)
Oct 16, 2015 58.25 58.63 57.92 58.38 951,621 +0.17(+0.29%)
Oct 15, 2015 56.28 58.21 56.03 58.21 1,159,809 +1.07(+1.87%)
Oct 14, 2015 57.67 58.15 56.97 57.14 1,206,801 -0.55(-0.95%)
Oct 13, 2015 57.33 57.77 57.18 57.69 1,022,452 +0.24(+0.42%)
Oct 12, 2015 56.94 57.77 56.83 57.45 640,573 +0.58(+1.02%)
Oct 09, 2015 56.82 57.12 56.51 56.87 964,111 +0.03(+0.05%)
Oct 08, 2015 55.37 56.84 55.14 56.84 1,143,515 +1.49(+2.69%)
Oct 07, 2015 55.74 55.86 55.19 55.35 778,553 -0.27(-0.49%)
Oct 06, 2015 56.08 56.14 55.56 55.62 625,585 -0.45(-0.80%)
Oct 05, 2015 55.69 56.22 55.55 56.07 1,180,322 +0.44(+0.79%)
Oct 02, 2015 55.33 55.67 54.68 55.63 1,191,999 +0.36(+0.65%)
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.