Stock Quote

American Water Works (NY: AWK )

157.84 USD +1.69 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.11 34.40 33.92 34.21 586,400 +0.22(+0.65%)
May 30, 2012 34.19 34.41 33.93 33.99 609,014 -0.34(-0.99%)
May 29, 2012 34.27 34.38 34.08 34.33 416,642 +0.27(+0.79%)
May 25, 2012 34.24 34.24 34.03 34.06 383,173 -0.18(-0.53%)
May 24, 2012 33.62 34.26 33.50 34.24 770,194 +0.74(+2.21%)
May 23, 2012 33.31 33.51 33.12 33.50 956,913 +0.02(+0.06%)
May 22, 2012 33.29 33.63 33.10 33.48 772,397 +0.30(+0.90%)
May 21, 2012 33.08 33.25 32.77 33.18 857,195 +0.17(+0.52%)
May 18, 2012 33.26 33.42 32.95 33.01 821,521 -0.26(-0.78%)
May 17, 2012 33.63 33.71 33.26 33.27 531,735 -0.48(-1.42%)
May 16, 2012 33.90 33.99 33.74 33.75 473,454 -0.04(-0.12%)
May 15, 2012 33.85 34.00 33.66 33.79 644,872 -0.07(-0.21%)
May 14, 2012 34.08 34.19 33.79 33.86 688,668 -0.47(-1.37%)
May 11, 2012 34.19 34.53 34.01 34.33 632,717 -0.04(-0.12%)
May 10, 2012 34.19 34.55 34.11 34.37 799,750 +0.34(+1.00%)
May 09, 2012 33.83 34.18 33.52 34.03 826,203 +0.16(+0.47%)
May 08, 2012 33.75 33.97 33.61 33.87 977,195 -0.14(-0.41%)
May 07, 2012 34.00 34.04 33.67 34.01 1,079,867 -0.09(-0.26%)
May 04, 2012 34.15 34.44 33.90 34.10 1,047,961 +0.00(+0.00%)
May 03, 2012 34.44 34.77 34.10 34.10 995,133 -0.21(-0.61%)
May 02, 2012 34.41 34.61 34.04 34.31 816,084 -0.16(-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.