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 31, 2012 30.22 30.60 30.04 30.51 1,153,513 +0.32(+1.06%)
Dec 28, 2012 30.27 30.42 30.09 30.19 736,886 -0.05(-0.16%)
Dec 27, 2012 30.24 30.47 30.05 30.23 928,365 -0.06(-0.19%)
Dec 26, 2012 30.65 30.65 30.19 30.29 849,712 -0.35(-1.13%)
Dec 24, 2012 30.38 30.74 30.20 30.64 416,790 +0.20(+0.65%)
Dec 21, 2012 30.34 30.64 30.13 30.44 3,115,935 -0.07(-0.22%)
Dec 20, 2012 30.63 30.69 30.40 30.51 1,336,819 -0.12(-0.40%)
Dec 19, 2012 30.96 31.03 30.52 30.63 1,902,258 -0.39(-1.25%)
Dec 18, 2012 31.07 31.36 30.88 31.02 1,123,115 -0.02(-0.05%)
Dec 17, 2012 30.65 31.07 30.45 31.03 1,343,313 +0.47(+1.52%)
Dec 14, 2012 30.76 30.88 30.49 30.57 885,985 -0.27(-0.87%)
Dec 13, 2012 31.12 31.15 30.71 30.84 957,881 -0.32(-1.02%)
Dec 12, 2012 31.11 31.42 30.97 31.15 1,193,801 +0.20(+0.66%)
Dec 11, 2012 31.15 31.21 30.73 30.95 892,638 -0.12(-0.39%)
Dec 10, 2012 30.91 31.17 30.78 31.07 783,913 +0.25(+0.82%)
Dec 07, 2012 30.79 30.93 30.57 30.82 666,453 +0.11(+0.37%)
Dec 06, 2012 31.02 31.02 30.47 30.71 1,123,150 -0.24(-0.79%)
Dec 05, 2012 30.92 30.99 30.40 30.95 1,301,800 -0.04(-0.13%)
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.