Stock Quote

American Water Works (NY: AWK )

163.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.09 34.19 33.95 34.03 837,868 -0.09(-0.26%)
Mar 29, 2012 33.70 34.22 33.54 34.12 983,557 +0.35(+1.04%)
Mar 28, 2012 33.85 34.00 33.55 33.77 525,817 -0.27(-0.79%)
Mar 27, 2012 34.01 34.10 33.85 34.04 581,120 +0.02(+0.06%)
Mar 26, 2012 33.77 34.05 33.74 34.02 607,506 +0.38(+1.13%)
Mar 23, 2012 33.45 33.72 33.35 33.64 581,084 +0.15(+0.45%)
Mar 22, 2012 33.39 33.52 33.11 33.49 855,364 +0.04(+0.12%)
Mar 21, 2012 33.50 33.60 33.33 33.45 580,902 +0.02(+0.06%)
Mar 20, 2012 33.26 33.60 33.21 33.43 502,731 +0.04(+0.12%)
Mar 19, 2012 33.70 33.92 33.34 33.39 880,547 -0.41(-1.21%)
Mar 16, 2012 33.94 34.00 33.65 33.80 1,123,233 -0.14(-0.41%)
Mar 15, 2012 33.91 34.28 33.73 33.94 665,871 -0.05(-0.15%)
Mar 14, 2012 34.30 34.40 33.81 33.99 603,371 -0.40(-1.16%)
Mar 13, 2012 34.25 34.40 34.02 34.39 783,076 +0.29(+0.85%)
Mar 12, 2012 34.05 34.25 33.95 34.10 886,325 +0.08(+0.24%)
Mar 09, 2012 33.81 34.02 33.67 34.02 599,963 +0.16(+0.47%)
Mar 08, 2012 34.01 34.05 33.69 33.86 802,473 -0.07(-0.21%)
Mar 07, 2012 33.58 34.00 33.32 33.93 964,512 +0.37(+1.10%)
Mar 06, 2012 33.91 34.00 33.40 33.56 916,043 -0.51(-1.50%)
Mar 05, 2012 33.85 34.15 33.55 34.07 879,396 +0.19(+0.56%)
Mar 02, 2012 33.25 34.01 33.13 33.88 1,362,445 -0.31(-0.91%)
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.