Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.23 18.30 18.08 18.21 952,986 -0.02(-0.08%)
Oct 28, 2010 18.30 18.39 18.17 18.22 874,768 +0.00(+0.00%)
Oct 27, 2010 18.02 18.28 17.98 18.22 1,566,983 +0.27(+1.49%)
Oct 25, 2010 18.18 18.18 17.91 17.96 820,684 -0.10(-0.55%)
Oct 22, 2010 18.20 18.22 17.96 18.05 519,829 -0.05(-0.25%)
Oct 21, 2010 18.21 18.28 17.97 18.10 671,469 -0.09(-0.50%)
Oct 20, 2010 18.17 18.22 18.10 18.19 997,749 +0.10(+0.55%)
Oct 19, 2010 17.96 18.30 17.95 18.09 1,627,244 +0.06(+0.34%)
Oct 18, 2010 18.08 18.13 18.01 18.03 935,593 +0.01(+0.04%)
Oct 15, 2010 18.07 18.11 17.93 18.02 2,024,508 +0.09(+0.51%)
Oct 14, 2010 17.91 17.98 17.88 17.93 1,305,406 +0.04(+0.21%)
Oct 13, 2010 18.25 18.26 17.89 17.89 1,540,564 -0.19(-1.05%)
Oct 12, 2010 18.03 18.12 17.78 18.09 1,092,940 +0.05(+0.25%)
Oct 11, 2010 18.10 18.12 17.97 18.04 575,756 -0.03(-0.17%)
Oct 08, 2010 18.07 18.16 17.97 18.07 1,062,914 -0.05(-0.29%)
Oct 07, 2010 18.20 18.28 17.99 18.12 1,036,646 +0.02(+0.13%)
Oct 06, 2010 18.06 18.14 17.81 18.10 1,165,788 +0.04(+0.21%)
Oct 05, 2010 18.06 18.12 17.93 18.06 1,142,398 +0.17(+0.94%)
Oct 04, 2010 17.94 17.97 17.64 17.89 1,305,345 -0.05(-0.26%)
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.