Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.82 16.60 16.60 16.60 1,063,481 -0.10(-0.62%)
Dec 30, 2009 16.69 16.80 16.62 16.70 967,502 +0.06(+0.36%)
Dec 29, 2009 16.66 16.73 16.62 16.64 876,911 +0.10(+0.58%)
Dec 28, 2009 16.64 16.64 16.46 16.55 607,467 -0.04(-0.27%)
Dec 24, 2009 16.58 16.67 16.48 16.59 272,868 +0.11(+0.67%)
Dec 23, 2009 16.44 16.55 16.30 16.48 1,040,022 +0.03(+0.18%)
Dec 22, 2009 16.86 16.89 16.39 16.45 2,320,686 -0.40(-2.37%)
Dec 21, 2009 16.78 17.06 16.61 16.85 2,493,913 +0.25(+1.52%)
Dec 18, 2009 16.74 16.87 16.55 16.60 3,131,786 -0.10(-0.58%)
Dec 17, 2009 16.55 16.81 16.45 16.69 3,064,925 +0.07(+0.40%)
Dec 16, 2009 16.34 16.67 16.32 16.63 2,708,960 +0.29(+1.77%)
Dec 15, 2009 16.25 16.44 16.21 16.34 2,167,139 -0.02(-0.14%)
Dec 14, 2009 16.28 16.38 16.17 16.36 1,571,048 +0.01(+0.09%)
Dec 11, 2009 16.24 16.35 16.12 16.35 1,651,416 +0.23(+1.42%)
Dec 10, 2009 16.11 16.44 16.04 16.12 2,094,229 +0.01(+0.09%)
Dec 09, 2009 16.09 16.17 16.00 16.10 2,352,796 +0.10(+0.65%)
Dec 08, 2009 16.14 16.14 15.81 16.00 1,953,249 -0.12(-0.74%)
Dec 07, 2009 16.11 16.30 16.07 16.12 2,356,132 -0.03(-0.18%)
Dec 04, 2009 16.35 16.40 15.90 16.15 1,953,704 +0.00(+0.00%)
Dec 03, 2009 16.44 16.44 16.10 16.15 2,677,138 -0.21(-1.27%)
Dec 02, 2009 16.58 16.67 16.17 16.35 4,060,913 -0.15(-0.90%)
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.