Stock Quote

American Water Works (NY: AWK )

140.91 -1.88 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 182.58 183.72 181.81 182.25 918,055 -0.33(-0.18%)
Aug 30, 2021 181.17 183.31 180.79 182.58 520,148 +2.27(+1.26%)
Aug 27, 2021 181.61 182.32 180.01 180.31 748,694 -0.91(-0.50%)
Aug 26, 2021 180.51 181.67 179.76 181.22 520,766 +0.34(+0.19%)
Aug 25, 2021 180.60 181.43 179.56 180.88 502,417 +0.28(+0.16%)
Aug 24, 2021 181.74 181.96 179.00 180.60 745,829 -1.60(-0.88%)
Aug 23, 2021 184.10 185.24 181.34 182.20 993,507 -1.90(-1.03%)
Aug 20, 2021 181.45 184.64 180.50 184.10 666,644 +2.33(+1.28%)
Aug 19, 2021 180.26 182.42 179.43 181.77 549,075 +1.89(+1.05%)
Aug 18, 2021 181.18 181.32 178.98 179.88 583,080 -1.51(-0.83%)
Aug 17, 2021 181.33 181.60 179.54 181.39 579,335 -0.11(-0.06%)
Aug 16, 2021 178.99 181.75 178.74 181.50 623,113 +2.58(+1.44%)
Aug 13, 2021 177.68 179.09 176.85 178.92 649,857 +1.47(+0.83%)
Aug 12, 2021 175.70 177.94 175.31 177.45 789,012 +1.89(+1.08%)
Aug 11, 2021 176.46 177.05 174.53 175.56 728,852 -0.45(-0.26%)
Aug 10, 2021 177.20 177.32 175.51 176.01 623,985 -1.11(-0.63%)
Aug 09, 2021 178.10 178.52 175.50 177.12 985,595 -0.33(-0.19%)
Aug 06, 2021 179.93 180.42 177.36 177.45 1,000,649 -2.22(-1.24%)
Aug 05, 2021 177.00 180.08 176.00 179.67 525,217 +3.20(+1.81%)
Aug 04, 2021 172.14 177.15 172.06 176.47 1,084,844 +1.17(+0.67%)
Aug 03, 2021 173.25 176.84 172.10 175.30 912,782 +3.05(+1.77%)
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.