Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.62 25.67 25.29 25.29 553,215 -0.25(-0.99%)
Dec 29, 2011 25.31 25.59 25.31 25.54 1,108,958 +0.25(+1.00%)
Dec 28, 2011 25.80 25.90 25.26 25.29 1,176,650 -0.55(-2.12%)
Dec 27, 2011 25.51 26.02 25.47 25.84 874,350 +0.37(+1.43%)
Dec 23, 2011 25.31 25.55 25.25 25.47 829,655 +0.23(+0.91%)
Dec 21, 2011 25.00 25.29 24.89 25.24 1,105,603 +0.31(+1.24%)
Dec 20, 2011 24.82 25.08 24.82 24.93 1,299,813 +0.36(+1.45%)
Dec 19, 2011 24.81 25.00 24.54 24.58 1,233,730 -0.24(-0.96%)
Dec 16, 2011 24.55 24.94 24.50 24.81 3,477,091 +0.27(+1.10%)
Dec 15, 2011 24.16 24.71 24.08 24.54 1,166,390 +0.44(+1.81%)
Dec 14, 2011 24.56 24.62 24.09 24.11 1,393,654 -0.46(-1.87%)
Dec 13, 2011 24.77 24.91 24.50 24.57 1,339,048 -0.06(-0.23%)
Dec 12, 2011 24.60 24.78 24.45 24.62 1,189,235 -0.05(-0.19%)
Dec 09, 2011 24.69 24.75 24.43 24.67 1,085,541 +0.08(+0.32%)
Dec 08, 2011 24.55 24.90 24.49 24.59 1,404,840 -0.08(-0.32%)
Dec 07, 2011 25.04 25.04 24.60 24.67 1,093,481 -0.45(-1.80%)
Dec 06, 2011 25.15 25.20 24.94 25.12 830,811 +0.02(+0.06%)
Dec 05, 2011 25.19 25.24 24.95 25.11 1,263,224 +0.19(+0.76%)
Dec 02, 2011 25.11 25.18 24.80 24.92 1,033,678 -0.01(-0.03%)
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.