Stock Quote

American Water Works (NY: AWK )

137.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.21 20.24 19.91 20.10 1,028,030 -0.11(-0.54%)
Aug 28, 2009 20.50 20.50 20.00 20.21 1,283,765 -0.15(-0.74%)
Aug 27, 2009 20.30 20.37 20.05 20.36 989,479 -0.11(-0.54%)
Aug 26, 2009 20.16 20.49 20.10 20.47 1,369,439 +0.23(+1.14%)
Aug 25, 2009 19.90 20.38 19.84 20.24 1,920,148 +0.26(+1.30%)
Aug 24, 2009 20.18 20.20 19.88 19.98 1,421,235 -0.11(-0.55%)
Aug 21, 2009 20.18 20.30 19.85 20.09 1,416,324 +0.02(+0.10%)
Aug 20, 2009 19.73 20.11 19.68 20.07 2,187,445 +0.21(+1.06%)
Aug 19, 2009 19.17 19.92 19.17 19.86 2,799,419 +0.47(+2.42%)
Aug 18, 2009 19.19 19.45 19.14 19.39 3,215,685 +0.29(+1.52%)
Aug 17, 2009 19.03 19.25 19.00 19.10 3,827,206 -0.04(-0.21%)
Aug 14, 2009 19.18 19.29 19.05 19.14 16,448,690 -0.20(-1.03%)
Aug 13, 2009 19.39 19.40 18.75 19.34 3,530,078 -0.19(-0.97%)
Aug 12, 2009 18.84 19.75 18.70 19.53 2,568,755 -0.69(-3.41%)
Aug 11, 2009 20.45 20.50 20.00 20.22 477,034 -0.16(-0.79%)
Aug 10, 2009 19.88 20.45 19.88 20.38 725,213 +0.25(+1.24%)
Aug 07, 2009 19.96 20.16 19.89 20.13 420,152 +0.33(+1.67%)
Aug 06, 2009 20.27 20.32 19.49 19.80 644,301 -0.20(-1.00%)
Aug 05, 2009 20.11 20.18 19.44 20.00 620,201 +0.01(+0.05%)
Aug 04, 2009 19.86 20.24 19.67 19.99 601,604 +0.05(+0.25%)
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.