Stock Quote

American Water Works (NY: AWK )

144.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.12 22.28 21.82 22.24 5,991,425 +0.23(+1.04%)
Nov 27, 2009 21.60 22.10 21.56 22.01 1,367,705 +0.00(+0.00%)
Nov 25, 2009 21.79 22.13 21.63 22.01 3,058,265 +0.67(+3.14%)
Nov 24, 2009 21.33 21.99 21.29 21.34 3,478,191 +0.05(+0.23%)
Nov 23, 2009 21.52 21.56 21.25 21.29 1,953,043 +0.00(+0.00%)
Nov 20, 2009 21.46 21.61 21.16 21.29 2,626,576 -0.18(-0.84%)
Nov 19, 2009 21.26 21.70 21.13 21.47 5,397,667 +0.04(+0.19%)
Nov 18, 2009 21.45 21.80 21.36 21.43 21,216,004 -0.20(-0.92%)
Nov 17, 2009 20.54 21.64 20.45 21.63 6,527,470 +1.21(+5.93%)
Nov 16, 2009 20.20 20.60 20.11 20.42 1,139,436 +0.13(+0.64%)
Nov 13, 2009 20.13 20.70 20.02 20.29 1,807,082 +0.02(+0.10%)
Nov 12, 2009 19.92 20.48 19.85 20.27 3,593,478 +0.36(+1.81%)
Nov 11, 2009 20.24 20.28 19.90 19.91 1,043,976 -0.23(-1.14%)
Nov 10, 2009 20.57 20.57 20.11 20.14 677,082 -0.36(-1.76%)
Nov 09, 2009 19.89 20.55 19.74 20.50 1,607,415 +0.94(+4.81%)
Nov 06, 2009 19.49 19.80 19.46 19.56 776,780 -0.03(-0.15%)
Nov 05, 2009 19.34 19.61 19.34 19.59 694,860 +0.31(+1.61%)
Nov 04, 2009 19.35 19.69 19.28 19.28 487,249 -0.05(-0.26%)
Nov 03, 2009 19.07 19.40 19.07 19.33 554,450 +0.29(+1.52%)
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.