Stock Quote

American Water Works (NY: AWK )

153.79 -0.89 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.75 24.86 24.33 24.66 1,971,875 +0.32(+1.30%)
Nov 29, 2011 23.86 24.39 23.86 24.35 1,057,564 +0.59(+2.47%)
Nov 28, 2011 24.08 24.09 23.68 23.76 1,079,589 +0.09(+0.37%)
Nov 25, 2011 23.62 23.84 23.52 23.67 278,397 -0.01(-0.03%)
Nov 23, 2011 23.85 23.97 23.68 23.68 1,307,382 -0.32(-1.32%)
Nov 22, 2011 24.16 24.19 23.94 24.00 934,659 -0.13(-0.56%)
Nov 21, 2011 24.02 24.28 23.89 24.13 1,716,509 -0.04(-0.16%)
Nov 18, 2011 24.25 24.34 24.10 24.17 1,417,076 +0.07(+0.30%)
Nov 17, 2011 24.16 24.30 23.92 24.10 1,232,138 -0.16(-0.65%)
Nov 16, 2011 24.40 24.49 24.16 24.26 823,535 -0.21(-0.88%)
Nov 15, 2011 24.42 24.52 24.15 24.47 877,872 +0.10(+0.42%)
Nov 14, 2011 24.55 24.55 24.32 24.37 681,469 -0.18(-0.74%)
Nov 11, 2011 24.63 24.81 24.50 24.55 956,216 -0.02(-0.10%)
Nov 10, 2011 24.46 24.62 24.28 24.57 1,162,055 +0.29(+1.20%)
Nov 09, 2011 24.28 24.47 24.08 24.28 2,409,240 -0.27(-1.09%)
Nov 08, 2011 24.53 24.58 24.32 24.55 1,191,367 -0.02(-0.10%)
Nov 07, 2011 24.24 24.58 24.23 24.57 1,313,489 +0.47(+1.96%)
Nov 04, 2011 24.31 24.41 23.98 24.10 1,061,111 -0.32(-1.32%)
Nov 03, 2011 23.97 24.45 23.79 24.43 1,241,683 +0.71(+2.99%)
Nov 02, 2011 23.97 24.02 23.64 23.72 1,444,770 +0.24(+1.01%)
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.