Stock Quote

American Water Works (NY: AWK )

161.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.27 23.50 23.16 23.27 5,168 +0.21(+0.90%)
Sep 29, 2010 23.09 23.37 23.01 23.06 1,908,115 -0.21(-0.90%)
Sep 28, 2010 23.48 23.48 22.94 23.27 1,268,327 -0.06(-0.26%)
Sep 27, 2010 23.39 23.52 23.15 23.33 686,599 -0.16(-0.68%)
Sep 24, 2010 23.39 23.49 23.16 23.49 630,191 +0.45(+1.95%)
Sep 23, 2010 23.04 23.28 22.84 23.04 680,860 -0.20(-0.86%)
Sep 22, 2010 22.98 23.39 22.97 23.24 1,024,674 +0.18(+0.78%)
Sep 21, 2010 23.24 23.29 23.02 23.06 1,455,757 -0.13(-0.56%)
Sep 20, 2010 23.20 23.31 22.97 23.19 978,398 +0.05(+0.22%)
Sep 17, 2010 23.14 23.17 22.59 23.14 1,561,443 +0.29(+1.27%)
Sep 15, 2010 22.85 22.86 22.54 22.85 558,595 +0.07(+0.31%)
Sep 14, 2010 22.77 22.91 22.65 22.78 821,897 +0.01(+0.04%)
Sep 13, 2010 22.59 22.80 22.50 22.77 791,676 +0.16(+0.71%)
Sep 10, 2010 22.63 22.64 22.48 22.61 1,360,505 +0.05(+0.22%)
Sep 09, 2010 22.58 22.79 22.44 22.56 793,041 +0.06(+0.27%)
Sep 08, 2010 22.16 22.73 22.16 22.50 878,316 -0.38(-1.66%)
Sep 07, 2010 23.13 23.20 22.83 22.88 186 -0.46(-1.97%)
Sep 03, 2010 23.44 23.44 23.12 23.34 657,451 +0.08(+0.34%)
Sep 02, 2010 23.14 23.29 22.95 23.26 195 +0.22(+0.95%)
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.