Stock Quote

American Water Works (NY: AWK )

140.91 -1.88 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.77 29.82 29.43 29.78 963,087 +0.22(+0.74%)
Aug 30, 2011 29.26 29.73 29.19 29.56 735,666 +0.07(+0.24%)
Aug 29, 2011 29.14 29.52 29.12 29.49 843,227 +0.47(+1.62%)
Aug 26, 2011 28.37 29.05 27.85 29.02 927,277 +0.48(+1.68%)
Aug 25, 2011 28.92 29.03 28.38 28.54 830,872 -0.25(-0.87%)
Aug 24, 2011 27.95 28.85 27.92 28.79 951,950 +0.79(+2.82%)
Aug 23, 2011 27.65 28.00 27.44 28.00 1,651,811 +0.49(+1.78%)
Aug 22, 2011 27.66 27.73 27.31 27.51 1,442,421 +0.28(+1.03%)
Aug 19, 2011 27.55 27.82 27.13 27.23 1,982,470 -0.67(-2.40%)
Aug 18, 2011 28.20 28.43 27.60 27.90 2,014,834 -0.71(-2.48%)
Aug 17, 2011 29.07 29.25 28.58 28.61 1,064,748 -0.29(-1.00%)
Aug 16, 2011 28.74 29.08 28.66 28.90 1,090,964 -0.17(-0.58%)
Aug 15, 2011 28.44 29.12 28.39 29.07 1,245,670 +0.84(+2.98%)
Aug 12, 2011 28.81 28.98 28.07 28.23 1,667,766 -0.30(-1.05%)
Aug 11, 2011 27.03 28.98 26.88 28.53 2,369,045 +1.71(+6.38%)
Aug 10, 2011 27.22 28.24 26.78 26.82 2,802,147 -1.03(-3.70%)
Aug 09, 2011 27.13 27.87 25.39 27.85 3,204,410 +2.30(+9.00%)
Aug 08, 2011 27.13 27.13 25.54 25.55 2,297,705 -1.86(-6.79%)
Aug 05, 2011 27.89 27.89 26.77 27.41 1,962,761 -0.19(-0.69%)
Aug 04, 2011 27.77 28.41 27.50 27.60 1,477,317 -0.69(-2.44%)
Aug 03, 2011 27.59 28.30 27.57 28.29 1,793,083 +0.65(+2.35%)
Aug 02, 2011 27.92 28.05 27.60 27.64 1,117,237 -0.41(-1.46%)
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.