Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.83 78.50 77.05 77.12 940,791 -0.99(-1.27%)
May 30, 2018 77.68 78.54 77.48 78.11 670,132 +0.27(+0.35%)
May 29, 2018 76.96 78.40 76.78 77.84 1,134,703 +0.86(+1.12%)
May 25, 2018 76.98 76.98 76.98 0 +0.87(+1.15%)
May 24, 2018 75.29 76.21 74.98 76.11 1,095,537 +1.03(+1.37%)
May 23, 2018 74.80 75.27 74.72 75.08 695,021 +0.40(+0.53%)
May 22, 2018 74.96 75.25 74.58 74.68 679,601 -0.02(-0.02%)
May 21, 2018 74.69 75.01 74.25 74.70 812,354 +0.07(+0.10%)
May 18, 2018 74.77 75.02 74.14 74.62 825,457 +0.10(+0.14%)
May 17, 2018 74.30 74.76 74.16 74.52 779,915 -0.17(-0.22%)
May 16, 2018 75.62 75.83 74.50 74.69 745,858 -0.89(-1.18%)
May 15, 2018 76.43 76.58 75.16 75.58 869,458 -1.10(-1.44%)
May 14, 2018 77.43 77.76 76.52 76.68 903,537 -0.75(-0.97%)
May 11, 2018 77.82 77.82 77.03 77.43 518,393 -0.24(-0.31%)
May 10, 2018 77.36 77.75 76.90 77.67 654,859 +0.90(+1.17%)
May 09, 2018 76.74 76.91 76.06 76.78 925,084 +0.20(+0.26%)
May 08, 2018 77.68 78.06 76.41 76.58 682,755 -1.65(-2.11%)
May 07, 2018 79.15 79.15 77.97 78.23 702,184 -0.85(-1.07%)
May 04, 2018 78.60 79.29 78.05 79.08 602,493 +0.40(+0.50%)
May 03, 2018 79.35 79.75 77.59 78.68 1,200,463 -0.87(-1.09%)
May 02, 2018 79.76 79.98 78.93 79.55 993,692 -0.37(-0.46%)
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.