Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.13 31.23 30.89 31.15 1,283,798 +0.15(+0.47%)
Nov 29, 2012 30.83 31.12 30.66 31.01 781,665 +0.16(+0.53%)
Nov 28, 2012 30.46 30.94 30.30 30.84 856,475 +0.20(+0.64%)
Nov 27, 2012 30.44 30.77 30.26 30.65 920,123 +0.12(+0.40%)
Nov 26, 2012 30.17 30.61 30.17 30.53 1,168,367 +0.21(+0.70%)
Nov 23, 2012 30.37 30.61 30.10 30.31 468,315 -0.11(-0.35%)
Nov 21, 2012 30.52 30.61 30.14 30.42 969,977 -0.01(-0.03%)
Nov 20, 2012 30.08 30.45 30.08 30.43 1,053,400 +0.24(+0.78%)
Nov 19, 2012 30.57 30.57 30.10 30.19 873,100 -0.03(-0.11%)
Nov 16, 2012 29.91 30.40 29.80 30.22 1,600,050 +0.33(+1.09%)
Nov 15, 2012 29.86 30.00 29.73 29.90 2,167,013 +0.10(+0.33%)
Nov 14, 2012 29.77 29.95 29.34 29.80 1,433,233 +0.05(+0.16%)
Nov 13, 2012 29.38 30.02 29.36 29.75 699,391 +0.15(+0.49%)
Nov 12, 2012 29.69 29.79 29.34 29.60 672,688 -0.02(-0.08%)
Nov 09, 2012 29.48 29.79 29.37 29.63 779,733 +0.04(+0.14%)
Nov 08, 2012 29.54 30.20 29.36 29.59 791,991 -0.04(-0.14%)
Nov 07, 2012 30.16 30.16 29.51 29.63 1,340,874 -0.57(-1.88%)
Nov 06, 2012 29.48 30.27 29.48 30.20 836,182 +0.61(+2.05%)
Nov 05, 2012 29.51 29.79 29.22 29.59 506,672 +0.00(+0.00%)
Nov 02, 2012 29.85 29.89 29.53 29.59 683,497 -0.07(-0.25%)
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.