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, 2017 80.98 81.28 80.53 80.90 1,195,291 +0.05(+0.06%)
Aug 30, 2017 81.30 81.38 80.59 80.85 1,156,095 -0.51(-0.63%)
Aug 29, 2017 82.00 82.10 81.33 81.36 630,647 -0.64(-0.78%)
Aug 28, 2017 82.10 82.31 81.82 82.00 551,524 +0.04(+0.05%)
Aug 25, 2017 81.95 82.38 81.75 81.96 458,104 +0.29(+0.36%)
Aug 24, 2017 81.94 82.01 81.37 81.67 1,160,093 -0.13(-0.16%)
Aug 23, 2017 82.19 82.19 81.73 81.80 675,518 -0.39(-0.47%)
Aug 22, 2017 82.15 82.31 81.76 82.19 543,816 +0.11(+0.13%)
Aug 21, 2017 81.61 82.13 81.52 82.08 526,780 +0.64(+0.79%)
Aug 18, 2017 81.20 81.98 80.97 81.44 730,332 +0.11(+0.14%)
Aug 17, 2017 81.59 82.00 81.26 81.33 604,662 -0.26(-0.32%)
Aug 16, 2017 81.62 82.18 81.51 81.59 689,919 -0.17(-0.21%)
Aug 15, 2017 81.05 81.87 80.91 81.76 609,066 +0.43(+0.53%)
Aug 14, 2017 80.81 81.41 80.44 81.33 763,553 +0.61(+0.76%)
Aug 11, 2017 81.21 81.25 80.25 80.72 497,234 -0.64(-0.79%)
Aug 10, 2017 81.47 81.78 81.14 81.36 595,549 -0.32(-0.39%)
Aug 09, 2017 81.28 81.88 81.01 81.68 891,377 +0.37(+0.46%)
Aug 08, 2017 81.17 81.59 80.98 81.31 585,675 -0.08(-0.10%)
Aug 07, 2017 80.91 81.69 80.68 81.39 716,737 +0.31(+0.38%)
Aug 04, 2017 80.65 81.38 80.64 81.08 772,482 +0.43(+0.53%)
Aug 03, 2017 81.25 81.55 79.78 80.65 1,203,928 -1.35(-1.65%)
Aug 02, 2017 81.07 82.11 80.84 82.00 870,789 +0.62(+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.