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 (%)
Jun 30, 2011 23.40 23.40 22.86 23.01 2,355,965 -0.30(-1.27%)
Jun 29, 2011 23.09 23.42 23.00 23.31 1,346,573 +0.36(+1.57%)
Jun 28, 2011 22.82 23.17 22.78 22.95 984,698 +0.16(+0.69%)
Jun 27, 2011 22.78 22.90 22.73 22.79 1,298,705 -0.05(-0.24%)
Jun 24, 2011 22.85 22.94 22.57 22.85 1,801,973 -0.13(-0.58%)
Jun 23, 2011 22.75 23.05 22.62 22.98 1,665,515 +0.09(+0.38%)
Jun 22, 2011 22.97 23.06 22.69 22.90 1,174,987 -0.05(-0.20%)
Jun 21, 2011 22.87 23.12 22.81 22.94 1,453,694 +0.06(+0.27%)
Jun 20, 2011 22.90 22.93 22.82 22.88 991,887 +0.11(+0.48%)
Jun 17, 2011 22.60 22.83 22.47 22.77 1,653,512 +0.28(+1.25%)
Jun 16, 2011 22.56 22.72 22.37 22.49 1,086,056 +0.00(+0.00%)
Jun 15, 2011 22.65 22.86 22.38 22.49 1,806,626 -0.26(-1.13%)
Jun 14, 2011 22.68 22.94 22.46 22.75 1,349,643 +0.24(+1.08%)
Jun 13, 2011 22.43 22.66 22.34 22.50 1,246,732 +0.16(+0.73%)
Jun 10, 2011 22.22 22.43 22.10 22.34 1,428,570 +0.05(+0.21%)
Jun 09, 2011 22.46 22.50 22.22 22.29 1,754,457 -0.17(-0.77%)
Jun 08, 2011 22.49 22.62 22.38 22.47 2,096,382 +0.00(+0.00%)
Jun 07, 2011 22.55 22.79 22.47 22.47 1,249,977 -0.03(-0.14%)
Jun 06, 2011 22.75 22.84 22.36 22.50 1,824,938 -0.20(-0.89%)
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.