Stock Quote

American Water Works (NY: AWK )

151.76 +4.62 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.63 19.72 19.55 19.62 1,309,169 +0.09(+0.47%)
Jan 28, 2011 19.98 20.08 19.52 19.52 1,301,461 -0.39(-1.97%)
Jan 27, 2011 20.16 20.18 19.90 19.92 1,439,130 -0.20(-0.99%)
Jan 26, 2011 20.06 20.26 20.01 20.12 1,275,437 +0.15(+0.77%)
Jan 25, 2011 19.96 20.15 19.87 19.96 1,867,272 +0.04(+0.19%)
Jan 24, 2011 19.67 20.09 19.67 19.92 966,931 +0.24(+1.21%)
Jan 21, 2011 19.87 19.87 19.66 19.69 1,311,987 -0.05(-0.27%)
Jan 20, 2011 19.53 19.89 19.53 19.74 1,119,272 +0.10(+0.51%)
Jan 19, 2011 19.62 19.76 19.44 19.64 1,451,420 +0.08(+0.43%)
Jan 18, 2011 19.91 19.99 19.48 19.56 1,109,973 -0.43(-2.16%)
Jan 14, 2011 19.71 19.99 19.69 19.99 682,191 +0.23(+1.17%)
Jan 13, 2011 19.61 19.79 19.61 19.76 1,263,624 +0.08(+0.39%)
Jan 12, 2011 19.56 19.69 19.55 19.68 788,058 +0.17(+0.87%)
Jan 11, 2011 19.71 19.76 19.45 19.51 762,911 -0.12(-0.59%)
Jan 10, 2011 19.76 19.76 19.47 19.62 686,216 -0.12(-0.62%)
Jan 07, 2011 19.48 19.75 19.42 19.75 1,068,288 +0.34(+1.74%)
Jan 06, 2011 19.75 19.75 19.36 19.41 1,121,578 -0.23(-1.18%)
Jan 05, 2011 19.67 19.80 19.56 19.64 981,471 -0.11(-0.55%)
Jan 04, 2011 19.72 19.79 19.60 19.75 1,423,402 +0.10(+0.51%)
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.