Stock Quote

American Water Works (NY: AWK )

130.16 -3.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 142.15 142.68 140.87 141.34 881,106 +0.55(+0.39%)
Aug 28, 2020 141.14 141.14 138.85 140.79 773,400 -0.58(-0.41%)
Aug 27, 2020 141.88 142.76 140.37 141.37 704,000 +0.47(+0.33%)
Aug 26, 2020 142.38 142.97 140.78 140.90 583,913 -2.63(-1.83%)
Aug 25, 2020 143.98 143.98 142.34 143.53 389,392 -0.35(-0.24%)
Aug 24, 2020 143.62 144.32 142.22 143.88 468,644 +0.24(+0.17%)
Aug 21, 2020 144.38 144.79 142.61 143.64 603,200 -0.64(-0.44%)
Aug 20, 2020 143.55 145.31 143.17 144.28 432,227 +0.36(+0.25%)
Aug 19, 2020 146.75 147.19 143.59 143.92 602,994 -2.08(-1.42%)
Aug 18, 2020 146.14 147.20 145.29 146.00 493,262 -0.56(-0.38%)
Aug 17, 2020 146.00 148.12 145.09 146.56 657,915 +1.25(+0.86%)
Aug 14, 2020 146.16 146.68 144.79 145.31 378,600 -1.20(-0.82%)
Aug 13, 2020 145.28 147.17 144.29 146.51 613,384 +0.64(+0.44%)
Aug 12, 2020 143.13 147.08 142.80 145.87 602,574 +3.45(+2.42%)
Aug 11, 2020 148.23 148.49 141.71 142.42 740,969 -6.69(-4.49%)
Aug 10, 2020 150.21 150.47 148.44 149.11 598,600 -0.68(-0.45%)
Aug 07, 2020 147.00 150.03 146.09 149.79 785,400 +2.82(+1.92%)
Aug 06, 2020 146.32 147.96 145.01 146.97 737,576 -0.28(-0.19%)
Aug 05, 2020 148.19 148.22 145.65 147.25 506,559 -0.25(-0.17%)
Aug 04, 2020 146.49 147.69 145.95 147.50 686,016 +0.44(+0.30%)
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.