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 (%)
Apr 30, 2009 13.77 13.96 13.29 13.33 596,752 -0.31(-2.28%)
Apr 29, 2009 13.44 13.76 13.33 13.64 296,331 +0.15(+1.10%)
Apr 28, 2009 13.69 13.74 13.43 13.50 366,518 -0.14(-1.03%)
Apr 27, 2009 13.34 13.73 13.20 13.64 393,195 +0.30(+2.28%)
Apr 24, 2009 13.38 13.47 13.04 13.33 607,256 -0.05(-0.39%)
Apr 23, 2009 13.50 13.50 13.25 13.38 292,375 -0.02(-0.17%)
Apr 22, 2009 13.78 13.78 13.34 13.41 500,830 -0.21(-1.58%)
Apr 21, 2009 13.79 13.85 13.58 13.62 284,748 -0.07(-0.54%)
Apr 20, 2009 13.70 13.92 13.41 13.70 398,522 -0.22(-1.60%)
Apr 17, 2009 13.74 13.92 13.67 13.92 386,036 +0.12(+0.86%)
Apr 16, 2009 13.21 13.95 12.91 13.80 577,771 +0.61(+4.66%)
Apr 15, 2009 13.12 13.33 13.04 13.18 340,924 +0.15(+1.14%)
Apr 14, 2009 13.11 13.52 12.91 13.04 434,916 -0.07(-0.51%)
Apr 13, 2009 13.36 13.50 12.96 13.10 582,774 -0.41(-3.02%)
Apr 09, 2009 13.90 13.95 13.28 13.51 398,254 -0.12(-0.87%)
Apr 08, 2009 13.43 13.78 13.35 13.63 470,186 +0.17(+1.27%)
Apr 07, 2009 13.44 13.82 13.09 13.46 495,619 -0.05(-0.38%)
Apr 06, 2009 13.55 13.86 13.15 13.51 523,366 -0.07(-0.55%)
Apr 03, 2009 13.54 13.67 13.41 13.58 177,989 +0.12(+0.88%)
Apr 02, 2009 13.51 14.07 13.41 13.47 495,364 -0.07(-0.49%)
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.