Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 139.66 141.26 139.19 139.91 1,138,724 +1.14(+0.82%)
Sep 29, 2020 139.78 140.12 137.98 138.77 585,222 -0.82(-0.59%)
Sep 28, 2020 139.51 141.05 138.72 139.59 620,468 +0.31(+0.22%)
Sep 25, 2020 134.75 139.41 134.75 139.28 929,920 +3.45(+2.54%)
Sep 24, 2020 134.15 137.08 133.75 135.83 935,053 +2.52(+1.89%)
Sep 23, 2020 135.82 136.36 133.30 133.31 606,530 -2.05(-1.51%)
Sep 22, 2020 135.43 136.61 134.14 135.36 743,617 +0.44(+0.32%)
Sep 21, 2020 133.21 135.27 132.31 134.92 773,438 +1.39(+1.04%)
Sep 18, 2020 135.92 136.97 133.26 133.53 1,471,407 -2.65(-1.94%)
Sep 17, 2020 137.44 138.06 134.91 136.18 759,449 -1.69(-1.23%)
Sep 16, 2020 138.91 140.51 137.69 137.87 702,289 -0.79(-0.57%)
Sep 15, 2020 139.21 139.87 137.95 138.66 841,823 +0.69(+0.50%)
Sep 14, 2020 137.26 138.88 136.40 137.98 708,913 +1.72(+1.26%)
Sep 11, 2020 136.70 136.90 135.47 136.26 499,651 +0.32(+0.23%)
Sep 10, 2020 137.84 138.50 135.88 135.94 595,918 -2.35(-1.70%)
Sep 09, 2020 137.15 140.14 137.15 138.28 691,319 +2.35(+1.73%)
Sep 08, 2020 138.09 138.29 135.33 135.94 799,107 -2.32(-1.68%)
Sep 04, 2020 137.80 139.07 136.77 138.26 988,118 +0.67(+0.48%)
Sep 03, 2020 139.68 141.28 136.45 137.59 742,812 -1.61(-1.16%)
Sep 02, 2020 135.58 139.96 134.95 139.20 967,829 +3.84(+2.84%)
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.