Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.04 152.79 149.66 150.44 643,041 -1.32(-0.87%)
Jun 29, 2021 152.70 154.47 151.69 151.76 671,364 -1.81(-1.18%)
Jun 28, 2021 151.89 155.05 151.89 153.57 761,110 +2.05(+1.35%)
Jun 25, 2021 151.06 151.66 149.72 151.52 1,066,817 +0.46(+0.30%)
Jun 24, 2021 153.72 153.77 150.00 151.06 888,719 -1.57(-1.03%)
Jun 23, 2021 156.01 156.18 152.22 152.63 876,084 -3.25(-2.09%)
Jun 22, 2021 157.94 158.67 155.82 155.88 596,073 -1.56(-0.99%)
Jun 21, 2021 154.15 157.78 152.62 157.44 828,604 +3.67(+2.39%)
Jun 18, 2021 157.26 157.94 153.61 153.77 1,783,766 -4.55(-2.87%)
Jun 17, 2021 154.35 158.55 154.10 158.32 634,844 +3.64(+2.35%)
Jun 16, 2021 158.67 159.10 154.57 154.68 814,973 -3.24(-2.05%)
Jun 15, 2021 156.66 158.63 156.19 157.92 656,345 +1.28(+0.82%)
Jun 14, 2021 156.69 157.64 154.66 156.64 753,384 +0.12(+0.07%)
Jun 11, 2021 155.98 156.60 155.45 156.53 763,757 +0.62(+0.39%)
Jun 10, 2021 154.00 156.18 153.45 155.91 555,006 +2.08(+1.35%)
Jun 09, 2021 153.62 154.60 152.85 153.83 661,998 +0.77(+0.50%)
Jun 08, 2021 154.03 154.22 152.30 153.06 491,574 -0.64(-0.42%)
Jun 07, 2021 152.81 153.88 152.50 153.71 499,502 +1.02(+0.66%)
Jun 04, 2021 152.47 153.44 152.28 152.69 413,068 +0.38(+0.25%)
Jun 03, 2021 150.33 152.94 150.33 152.31 738,450 +0.59(+0.39%)
Jun 02, 2021 150.54 152.40 150.09 151.71 516,430 +1.14(+0.76%)
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.