Stock Quote

American Water Works (NY: AWK )

151.68 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.37 41.88 41.20 41.88 940,229 +0.53(+1.28%)
Apr 29, 2013 41.26 41.51 41.09 41.35 518,529 +0.19(+0.46%)
Apr 26, 2013 41.17 41.39 41.06 41.16 677,390 -0.23(-0.56%)
Apr 25, 2013 41.16 41.53 41.10 41.39 694,065 +0.24(+0.58%)
Apr 24, 2013 41.58 41.66 40.97 41.15 1,244,446 -0.01(-0.02%)
Apr 23, 2013 41.53 41.67 40.96 41.16 1,117,785 -0.44(-1.06%)
Apr 22, 2013 41.97 41.99 41.36 41.60 651,945 -0.41(-0.98%)
Apr 19, 2013 41.92 42.35 41.78 42.01 656,351 +0.18(+0.43%)
Apr 18, 2013 42.01 42.18 41.60 41.83 919,872 -0.09(-0.21%)
Apr 17, 2013 42.06 42.20 41.37 41.92 922,911 -0.36(-0.85%)
Apr 16, 2013 41.39 42.34 41.35 42.28 853,044 +1.05(+2.55%)
Apr 15, 2013 42.27 42.41 41.04 41.23 1,020,461 -1.12(-2.64%)
Apr 12, 2013 42.10 42.53 42.05 42.35 488,577 +0.05(+0.12%)
Apr 11, 2013 42.39 42.42 42.05 42.30 675,964 +0.12(+0.28%)
Apr 10, 2013 41.84 42.24 41.66 42.18 700,635 +0.54(+1.30%)
Apr 09, 2013 41.95 41.95 41.56 41.64 635,889 -0.20(-0.48%)
Apr 08, 2013 41.39 41.85 41.04 41.84 679,588 +0.37(+0.89%)
Apr 05, 2013 41.12 41.50 40.76 41.47 729,159 +0.07(+0.17%)
Apr 04, 2013 41.23 41.46 41.10 41.40 594,617 +0.29(+0.71%)
Apr 03, 2013 41.52 41.52 40.72 41.11 794,113 -0.26(-0.63%)
Apr 02, 2013 41.29 41.49 41.12 41.37 487,943 +0.10(+0.24%)
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.