Stock Quote

American Water Works (NY: AWK )

171.63 USD +1.26 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 36.83 37.10 36.68 37.06 643,776 +0.16(+0.43%)
Sep 27, 2012 36.77 36.92 36.44 36.90 664,793 +0.10(+0.27%)
Sep 26, 2012 37.04 37.17 36.68 36.80 698,169 -0.20(-0.54%)
Sep 25, 2012 37.27 37.50 36.92 37.00 738,852 -0.29(-0.78%)
Sep 24, 2012 36.70 37.40 36.70 37.29 759,228 +0.48(+1.30%)
Sep 21, 2012 36.78 37.15 36.70 36.81 832,201 +0.10(+0.27%)
Sep 20, 2012 36.79 36.94 36.51 36.71 1,240,793 +0.34(+0.93%)
Sep 19, 2012 36.25 36.54 36.13 36.37 788,796 +0.26(+0.72%)
Sep 18, 2012 35.50 36.15 35.50 36.11 1,048,009 +0.47(+1.32%)
Sep 17, 2012 35.85 36.09 35.55 35.64 1,253,902 -0.22(-0.61%)
Sep 14, 2012 37.15 37.15 35.81 35.86 2,250,435 -1.33(-3.58%)
Sep 13, 2012 37.40 37.40 37.00 37.19 1,205,609 -0.09(-0.24%)
Sep 12, 2012 37.86 37.86 37.16 37.28 733,535 -0.11(-0.29%)
Sep 11, 2012 37.27 37.45 37.16 37.39 681,145 +0.08(+0.21%)
Sep 10, 2012 37.40 37.50 37.17 37.31 858,793 +0.03(+0.08%)
Sep 07, 2012 37.69 37.74 37.13 37.28 1,205,626 -0.40(-1.06%)
Sep 06, 2012 37.12 37.68 37.07 37.68 896,813 +0.75(+2.03%)
Sep 05, 2012 37.25 37.32 36.72 36.93 881,706 -0.45(-1.20%)
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.