Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.17 80.43 79.68 79.87 807,999 -0.18(-0.23%)
Apr 27, 2018 79.21 80.25 79.16 80.05 1,015,288 +0.82(+1.04%)
Apr 26, 2018 78.52 79.36 77.78 79.23 737,041 +1.05(+1.35%)
Apr 25, 2018 77.99 78.55 77.50 78.18 546,630 -0.02(-0.02%)
Apr 24, 2018 77.98 78.63 77.52 78.20 897,760 +0.45(+0.58%)
Apr 23, 2018 77.16 77.76 76.73 77.75 623,800 +0.56(+0.73%)
Apr 20, 2018 77.20 77.38 76.72 77.19 904,696 +0.01(+0.01%)
Apr 19, 2018 77.06 77.40 76.71 77.18 972,218 -0.02(-0.02%)
Apr 18, 2018 77.61 78.02 77.19 77.19 1,040,143 -0.36(-0.46%)
Apr 17, 2018 76.59 77.91 76.38 77.55 1,118,868 +1.34(+1.75%)
Apr 16, 2018 75.64 76.57 75.51 76.22 1,359,737 +1.62(+2.18%)
Apr 13, 2018 74.76 75.26 74.40 74.59 1,013,179 +0.19(+0.26%)
Apr 12, 2018 74.63 75.16 74.03 74.40 2,333,429 -1.07(-1.42%)
Apr 11, 2018 75.26 75.86 75.03 75.47 861,033 +0.01(+0.01%)
Apr 10, 2018 76.03 76.24 75.34 75.46 810,473 -0.31(-0.41%)
Apr 09, 2018 75.52 76.31 75.14 75.77 789,583 +0.20(+0.27%)
Apr 06, 2018 75.86 76.33 75.48 75.57 1,318,579 -0.18(-0.23%)
Apr 05, 2018 75.02 75.84 73.99 75.75 795,725 +0.84(+1.12%)
Apr 04, 2018 74.56 75.14 74.04 74.91 827,587 +0.04(+0.05%)
Apr 03, 2018 74.81 75.23 74.27 74.87 1,147,151 -0.04(-0.05%)
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.