Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.85 22.85 22.65 22.67 1,124,946 -0.01(-0.03%)
May 23, 2011 22.75 22.85 22.61 22.68 894,313 -0.30(-1.29%)
May 20, 2011 22.98 23.11 22.82 22.97 982,073 +0.05(+0.24%)
May 19, 2011 22.60 22.97 22.59 22.92 1,410,785 +0.32(+1.42%)
May 18, 2011 22.79 22.79 22.49 22.60 3,161,451 +0.12(+0.56%)
May 17, 2011 22.56 22.61 22.43 22.47 2,492,400 -0.02(-0.07%)
May 16, 2011 22.75 23.16 22.44 22.49 1,455,959 -0.29(-1.27%)
May 13, 2011 23.00 23.08 22.68 22.78 1,343,737 -0.26(-1.14%)
May 12, 2011 22.93 23.11 22.72 23.04 1,817,406 +0.03(+0.13%)
May 11, 2011 23.77 23.79 22.92 23.01 2,747,220 -0.73(-3.07%)
May 10, 2011 23.00 23.81 23.00 23.74 2,633,219 +0.75(+3.27%)
May 09, 2011 23.03 23.04 22.77 22.99 2,384,327 +0.28(+1.23%)
May 06, 2011 22.83 22.88 22.61 22.71 2,161,708 +0.06(+0.27%)
May 05, 2011 22.75 22.99 22.31 22.65 1,863,099 -0.10(-0.44%)
May 04, 2011 22.86 22.92 22.57 22.75 1,643,220 -0.16(-0.71%)
May 03, 2011 22.81 23.07 22.78 22.91 1,344,183 +0.02(+0.10%)
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.