Stock Quote

American Water Works (NY: AWK )

162.70 USD +1.68 (+1.04%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.12 30.61 30.03 30.18 1,471,966 -0.18(-0.59%)
Sep 29, 2011 30.60 30.83 30.21 30.36 2,065,837 +0.23(+0.76%)
Sep 28, 2011 30.49 30.67 30.08 30.13 1,111,005 -0.37(-1.21%)
Sep 27, 2011 30.64 31.03 30.35 30.50 2,095,579 +0.23(+0.76%)
Sep 26, 2011 30.14 30.32 29.60 30.27 1,118,720 +0.48(+1.61%)
Sep 23, 2011 29.97 30.00 29.50 29.79 1,331,378 -0.28(-0.93%)
Sep 22, 2011 29.69 30.16 29.50 30.07 1,702,377 -0.22(-0.73%)
Sep 21, 2011 30.10 30.66 30.04 30.29 1,674,499 +0.12(+0.40%)
Sep 20, 2011 30.18 30.59 29.82 30.17 1,826,091 +0.67(+2.27%)
Sep 19, 2011 29.61 29.68 29.32 29.50 836,182 -0.19(-0.64%)
Sep 16, 2011 29.92 30.08 29.69 29.69 1,043,185 -0.08(-0.27%)
Sep 15, 2011 29.95 30.02 29.45 29.77 995,421 +0.24(+0.81%)
Sep 14, 2011 28.95 29.81 28.90 29.53 1,335,758 +0.70(+2.43%)
Sep 13, 2011 28.49 28.87 28.44 28.83 908,264 +0.31(+1.09%)
Sep 12, 2011 28.36 28.58 28.10 28.52 1,121,042 -0.16(-0.56%)
Sep 09, 2011 29.32 29.40 28.61 28.68 1,335,934 -0.98(-3.30%)
Sep 08, 2011 29.47 29.93 29.44 29.66 1,020,147 +0.10(+0.34%)
Sep 07, 2011 29.42 29.59 29.14 29.56 1,186,390 +0.42(+1.44%)
Sep 06, 2011 29.01 29.26 28.83 29.14 1,112,851 -0.35(-1.19%)
Sep 02, 2011 29.21 29.75 29.20 29.49 1,023,137 -0.16(-0.54%)
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.