Stock Quote

American Water Works (NY: AWK )

155.55 USD -1.45 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.78 37.24 36.56 37.13 947,720 +0.39(+1.06%)
Dec 28, 2012 36.84 37.03 36.62 36.74 605,422 -0.06(-0.16%)
Dec 27, 2012 36.81 37.09 36.57 36.80 762,740 -0.07(-0.19%)
Dec 26, 2012 37.30 37.30 36.74 36.87 698,119 -0.42(-1.13%)
Dec 24, 2012 36.98 37.41 36.76 37.29 342,433 +0.24(+0.65%)
Dec 21, 2012 36.93 37.29 36.67 37.05 2,560,035 -0.08(-0.22%)
Dec 20, 2012 37.28 37.35 37.00 37.13 1,098,323 -0.15(-0.40%)
Dec 19, 2012 37.68 37.77 37.15 37.28 1,562,885 -0.47(-1.25%)
Dec 18, 2012 37.82 38.16 37.58 37.75 922,745 -0.27(-0.71%)
Dec 17, 2012 37.55 38.07 37.31 38.02 1,096,402 +0.57(+1.52%)
Dec 14, 2012 37.69 37.83 37.36 37.45 723,134 -0.33(-0.87%)
Dec 13, 2012 38.13 38.16 37.62 37.78 781,815 -0.39(-1.02%)
Dec 12, 2012 38.11 38.50 37.94 38.17 974,371 +0.25(+0.66%)
Dec 11, 2012 38.17 38.24 37.65 37.92 728,564 -0.15(-0.39%)
Dec 10, 2012 37.87 38.19 37.71 38.07 639,824 +0.31(+0.82%)
Dec 07, 2012 37.72 37.89 37.46 37.76 543,954 +0.14(+0.37%)
Dec 06, 2012 38.00 38.00 37.33 37.62 916,706 -0.30(-0.79%)
Dec 05, 2012 37.88 37.97 37.24 37.92 1,062,519 -0.05(-0.13%)
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.