Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.36 35.54 35.18 35.30 737,909 +0.01(+0.02%)
Jul 30, 2013 35.69 35.76 35.25 35.29 905,348 -0.31(-0.88%)
Jul 29, 2013 35.66 35.77 35.54 35.60 563,583 -0.02(-0.07%)
Jul 26, 2013 35.67 35.76 35.23 35.63 395,988 +0.08(+0.23%)
Jul 25, 2013 35.26 35.55 35.14 35.55 574,769 +0.13(+0.37%)
Jul 24, 2013 36.15 36.15 35.27 35.41 800,316 -0.56(-1.56%)
Jul 23, 2013 35.72 36.16 35.52 35.98 756,378 +0.32(+0.90%)
Jul 22, 2013 35.20 35.74 35.16 35.65 817,448 +0.42(+1.20%)
Jul 19, 2013 34.92 35.38 34.82 35.23 633,743 +0.23(+0.66%)
Jul 18, 2013 34.82 35.07 34.65 35.00 1,014,356 +0.13(+0.38%)
Jul 17, 2013 35.19 35.26 34.79 34.87 489,213 -0.13(-0.38%)
Jul 16, 2013 35.35 35.48 34.94 35.00 983,790 -0.39(-1.10%)
Jul 15, 2013 34.76 35.41 34.66 35.39 848,598 +0.69(+1.98%)
Jul 12, 2013 34.55 34.78 34.20 34.70 830,352 +0.07(+0.21%)
Jul 11, 2013 34.83 34.98 34.29 34.63 939,320 +0.10(+0.29%)
Jul 10, 2013 34.29 34.55 34.18 34.53 772,480 +0.24(+0.70%)
Jul 09, 2013 34.18 34.34 33.92 34.29 748,679 +0.37(+1.10%)
Jul 08, 2013 33.47 34.11 33.34 33.92 841,591 +0.60(+1.79%)
Jul 05, 2013 33.50 33.80 33.08 33.32 566,856 -0.14(-0.42%)
Jul 03, 2013 32.99 33.47 32.78 33.46 1,129,815 +0.46(+1.40%)
Jul 02, 2013 32.97 33.16 32.70 33.00 1,851,046 -0.07(-0.20%)
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.