Stock Quote

American Water Works (NY: AWK )

156.96 USD -4.43 (-2.74%)
Streaming Delayed Price Updated: 2:18 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.10 37.22 36.82 36.87 819,595 -0.12(-0.32%)
Aug 30, 2012 37.30 37.39 36.95 36.99 581,259 -0.37(-0.99%)
Aug 29, 2012 37.47 37.63 37.27 37.36 521,791 -0.04(-0.11%)
Aug 27, 2012 37.39 37.56 37.25 37.40 369,124 +0.01(+0.03%)
Aug 24, 2012 37.20 37.49 37.14 37.39 498,577 +0.17(+0.46%)
Aug 23, 2012 37.30 37.31 36.97 37.22 812,264 -0.10(-0.27%)
Aug 22, 2012 37.11 37.42 37.02 37.32 810,493 +0.08(+0.21%)
Aug 21, 2012 37.55 37.78 37.22 37.24 946,709 -0.26(-0.69%)
Aug 20, 2012 37.76 37.90 37.15 37.50 1,065,859 -0.28(-0.74%)
Aug 17, 2012 38.04 38.09 37.70 37.78 757,388 -0.25(-0.66%)
Aug 16, 2012 38.35 38.49 37.83 38.03 1,185,650 -0.32(-0.83%)
Aug 15, 2012 38.20 38.39 38.16 38.35 791,946 +0.24(+0.63%)
Aug 14, 2012 37.85 38.22 37.85 38.11 750,217 +0.19(+0.50%)
Aug 13, 2012 37.89 37.99 37.62 37.92 562,884 +0.13(+0.34%)
Aug 10, 2012 37.98 38.00 37.69 37.79 929,013 -0.08(-0.21%)
Aug 09, 2012 37.30 37.99 37.27 37.87 1,110,851 +0.66(+1.77%)
Aug 08, 2012 37.75 37.83 36.90 37.21 1,506,095 -0.68(-1.79%)
Aug 07, 2012 38.34 38.49 37.87 37.89 839,777 -0.27(-0.71%)
Aug 06, 2012 37.91 38.39 37.71 38.16 932,093 +0.54(+1.44%)
Aug 03, 2012 37.52 39.38 36.46 37.62 1,175,002 +1.37(+3.78%)
Aug 02, 2012 36.31 36.44 35.95 36.25 757,662 +0.00(+0.00%)
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.