Stock Quote

American Water Works (NY: AWK )

154.47 -0.21 (-0.14%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 83.91 84.00 82.44 82.54 1,268,880 -1.54(-1.83%)
Oct 30, 2018 83.85 84.14 82.87 84.08 1,084,571 +0.62(+0.75%)
Oct 29, 2018 82.59 83.96 82.59 83.46 1,067,269 +1.19(+1.45%)
Oct 26, 2018 84.24 84.55 81.54 82.26 1,136,121 -1.58(-1.89%)
Oct 25, 2018 85.07 85.17 83.69 83.85 1,171,847 -1.63(-1.91%)
Oct 24, 2018 84.03 86.52 83.77 85.48 1,141,019 +1.61(+1.92%)
Oct 23, 2018 85.35 85.98 83.55 83.87 1,307,193 -1.47(-1.73%)
Oct 22, 2018 85.78 86.13 84.94 85.34 1,045,580 -0.38(-0.45%)
Oct 19, 2018 84.57 86.12 84.45 85.72 877,858 +1.39(+1.65%)
Oct 18, 2018 84.31 84.77 83.93 84.33 692,453 +0.47(+0.56%)
Oct 17, 2018 83.86 84.46 83.42 83.87 1,001,344 -0.09(-0.11%)
Oct 16, 2018 82.16 84.10 81.74 83.96 710,134 +1.91(+2.33%)
Oct 15, 2018 81.82 82.70 81.66 82.05 741,451 +0.25(+0.31%)
Oct 12, 2018 81.73 82.16 81.01 81.80 1,041,095 +0.26(+0.32%)
Oct 11, 2018 84.65 84.82 81.52 81.54 1,309,441 -2.83(-3.36%)
Oct 10, 2018 84.26 85.74 84.25 84.37 1,056,682 -0.07(-0.09%)
Oct 09, 2018 83.98 84.55 83.65 84.45 838,589 +0.60(+0.71%)
Oct 08, 2018 83.20 84.35 83.20 83.85 657,837 +0.83(+1.00%)
Oct 05, 2018 81.70 83.40 81.70 83.02 629,355 +1.28(+1.56%)
Oct 04, 2018 81.57 81.83 80.89 81.74 653,730 +0.01(+0.01%)
Oct 03, 2018 82.36 82.91 80.95 81.73 769,107 -0.64(-0.78%)
Oct 02, 2018 81.88 82.60 81.86 82.38 492,248 +0.76(+0.94%)
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.