Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.66 16.72 16.52 16.65 1,444,006 -0.04(-0.22%)
Feb 25, 2010 16.55 16.71 16.33 16.68 1,620,355 +0.04(+0.22%)
Feb 24, 2010 16.81 16.87 16.54 16.65 855,178 -0.14(-0.85%)
Feb 23, 2010 16.98 17.03 16.69 16.79 1,225,087 -0.18(-1.06%)
Feb 22, 2010 17.18 17.20 16.94 16.97 576,715 -0.14(-0.83%)
Feb 19, 2010 16.86 17.19 16.79 17.11 1,363,256 +0.28(+1.64%)
Feb 18, 2010 16.65 16.85 16.57 16.83 1,005,290 +0.22(+1.35%)
Feb 17, 2010 16.61 16.73 16.51 16.61 1,461,200 +0.07(+0.41%)
Feb 16, 2010 16.59 16.60 16.44 16.54 1,016,195 +0.13(+0.77%)
Feb 12, 2010 16.10 16.41 16.41 16.41 1,224,009 +0.25(+1.56%)
Feb 11, 2010 16.00 16.24 15.85 16.16 1,480,942 +0.19(+1.16%)
Feb 10, 2010 15.84 16.00 15.70 15.98 920,552 +0.13(+0.79%)
Feb 09, 2010 16.07 16.22 15.83 15.85 1,095,299 -0.16(-0.97%)
Feb 08, 2010 16.05 16.21 15.95 16.01 903,110 -0.05(-0.32%)
Feb 05, 2010 16.18 16.24 15.81 16.06 1,128,945 -0.05(-0.32%)
Feb 04, 2010 16.38 16.52 16.11 16.11 1,561,159 -0.45(-2.73%)
Feb 03, 2010 16.37 16.56 16.12 16.56 1,259,986 +0.19(+1.18%)
Feb 02, 2010 16.46 16.59 16.32 16.37 1,101,850 +0.10(+0.59%)
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.