Stock Quote

American Water Works (NY: AWK )

172.94 USD -0.38 (-0.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.10 19.34 18.91 18.97 1,185,190 -0.24(-1.25%)
Oct 29, 2009 19.21 19.27 18.97 19.21 745,951 +0.16(+0.84%)
Oct 28, 2009 18.98 19.25 18.98 19.05 3,117,895 -0.01(-0.05%)
Oct 27, 2009 19.18 19.26 18.96 19.06 907,924 -0.22(-1.14%)
Oct 26, 2009 19.56 19.65 19.10 19.28 1,148,084 -0.21(-1.08%)
Oct 23, 2009 19.65 19.71 19.47 19.49 1,041,886 -0.41(-2.06%)
Oct 22, 2009 19.74 19.98 19.74 19.90 508,532 +0.12(+0.61%)
Oct 21, 2009 19.79 20.04 19.74 19.78 696,812 -0.09(-0.45%)
Oct 20, 2009 19.85 19.96 19.79 19.87 935,133 -0.04(-0.20%)
Oct 19, 2009 20.02 20.05 19.69 19.91 685,576 -0.04(-0.20%)
Oct 16, 2009 19.66 20.00 19.66 19.95 299,993 +0.19(+0.96%)
Oct 15, 2009 19.82 19.96 19.63 19.76 956,447 -0.06(-0.30%)
Oct 14, 2009 20.11 20.14 19.78 19.82 833,262 -0.23(-1.15%)
Oct 13, 2009 20.13 20.17 19.97 20.05 612,939 -0.05(-0.25%)
Oct 12, 2009 19.86 20.10 19.78 20.10 695,672 +0.31(+1.57%)
Oct 09, 2009 19.67 19.79 19.59 19.79 452,962 +0.11(+0.56%)
Oct 08, 2009 19.69 19.72 19.54 19.68 645,190 +0.10(+0.51%)
Oct 07, 2009 19.45 19.69 19.43 19.58 679,240 +0.08(+0.41%)
Oct 06, 2009 19.60 19.67 19.43 19.50 589,268 +0.05(+0.26%)
Oct 05, 2009 19.47 19.59 19.38 19.45 1,086,444 -0.08(-0.41%)
Oct 02, 2009 19.73 19.73 19.11 19.53 1,489,596 -0.24(-1.21%)
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.