Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.45 27.68 27.30 27.53 728,640 +0.18(+0.65%)
May 30, 2012 27.52 27.69 27.31 27.35 756,739 -0.27(-0.99%)
May 29, 2012 27.58 27.67 27.43 27.63 517,704 +0.22(+0.79%)
May 25, 2012 27.56 27.56 27.39 27.41 476,117 -0.14(-0.53%)
May 24, 2012 27.06 27.57 26.96 27.56 957,016 +0.60(+2.21%)
May 23, 2012 26.81 26.97 26.66 26.96 1,189,026 +0.02(+0.06%)
May 22, 2012 26.79 27.07 26.64 26.94 959,753 +0.24(+0.90%)
May 21, 2012 26.62 26.76 26.37 26.70 1,065,120 +0.14(+0.51%)
May 18, 2012 26.77 26.90 26.52 26.57 1,020,793 -0.21(-0.78%)
May 17, 2012 27.07 27.13 26.77 26.78 660,715 -0.39(-1.42%)
May 16, 2012 27.28 27.35 27.15 27.16 588,297 -0.03(-0.12%)
May 15, 2012 27.24 27.36 27.09 27.19 801,295 -0.06(-0.21%)
May 14, 2012 27.43 27.52 27.19 27.25 855,714 -0.38(-1.37%)
May 11, 2012 27.52 27.79 27.37 27.63 786,192 -0.03(-0.12%)
May 10, 2012 27.52 27.81 27.45 27.66 993,741 +0.27(+1.00%)
May 09, 2012 27.23 27.51 26.98 27.39 1,026,610 +0.13(+0.47%)
May 08, 2012 27.16 27.34 27.05 27.26 1,214,228 -0.11(-0.41%)
May 07, 2012 27.36 27.39 27.09 27.37 1,341,805 -0.07(-0.26%)
May 04, 2012 27.48 27.72 27.28 27.44 1,302,159 +0.00(+0.00%)
May 03, 2012 27.72 27.98 27.44 27.44 1,236,517 -0.17(-0.61%)
May 02, 2012 27.69 27.85 27.39 27.61 1,014,037 -0.13(-0.46%)
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.