Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 34.09 34.23 33.92 34.04 578,276 -0.20(-0.58%)
Sep 26, 2013 34.04 34.38 33.99 34.23 772,989 +0.32(+0.93%)
Sep 25, 2013 33.94 34.03 33.87 33.92 830,765 -0.04(-0.12%)
Sep 24, 2013 33.67 34.04 33.63 33.96 818,464 +0.33(+0.99%)
Sep 23, 2013 33.04 33.68 33.01 33.63 1,715,416 +0.42(+1.28%)
Sep 20, 2013 33.77 34.08 33.18 33.20 2,465,550 -0.61(-1.80%)
Sep 19, 2013 34.02 34.29 33.79 33.81 890,907 -0.17(-0.51%)
Sep 18, 2013 32.88 34.05 32.75 33.99 1,489,735 +1.12(+3.39%)
Sep 17, 2013 32.63 32.93 32.52 32.87 1,177,782 +0.29(+0.89%)
Sep 16, 2013 32.84 32.97 32.51 32.58 3,016,578 -0.13(-0.41%)
Sep 13, 2013 32.72 32.80 32.59 32.71 1,082,773 +0.03(+0.10%)
Sep 12, 2013 33.24 33.24 32.51 32.68 1,534,838 -0.24(-0.73%)
Sep 11, 2013 33.18 33.24 32.87 32.92 759,666 -0.34(-1.03%)
Sep 10, 2013 32.91 33.26 32.87 33.26 1,004,917 +0.43(+1.32%)
Sep 09, 2013 32.78 32.89 32.59 32.83 857,895 +0.12(+0.38%)
Sep 06, 2013 32.78 32.89 32.69 32.70 1,835,272 -0.04(-0.13%)
Sep 05, 2013 33.04 33.19 32.70 32.74 1,127,981 -0.36(-1.08%)
Sep 04, 2013 33.54 33.59 32.62 33.10 2,591,621 -0.44(-1.32%)
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.