Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 72.64 72.94 71.92 72.10 1,197,755 -0.59(-0.81%)
Apr 27, 2017 72.63 73.67 72.63 72.69 1,010,277 +0.16(+0.22%)
Apr 26, 2017 72.79 72.89 72.00 72.53 1,221,908 -0.67(-0.91%)
Apr 25, 2017 72.77 73.32 72.77 73.20 809,485 +0.18(+0.25%)
Apr 24, 2017 72.78 73.46 72.57 73.02 1,218,401 +0.24(+0.32%)
Apr 21, 2017 71.67 72.90 71.61 72.78 1,246,554 +1.21(+1.69%)
Apr 20, 2017 71.71 71.66 70.84 71.57 966,776 -0.14(-0.19%)
Apr 19, 2017 71.85 72.04 71.43 71.71 800,524 -0.16(-0.23%)
Apr 18, 2017 71.62 72.00 71.43 71.87 730,922 +0.31(+0.43%)
Apr 17, 2017 71.06 71.62 71.03 71.56 871,853 +0.53(+0.75%)
Apr 13, 2017 71.23 71.37 70.63 71.03 642,749 -0.23(-0.32%)
Apr 12, 2017 70.85 71.27 70.61 71.25 1,149,681 +0.47(+0.66%)
Apr 11, 2017 70.46 70.96 70.29 70.78 727,147 +0.25(+0.36%)
Apr 10, 2017 70.51 70.59 70.04 70.53 539,177 +0.11(+0.15%)
Apr 07, 2017 70.54 70.95 70.38 70.42 597,787 -0.04(-0.05%)
Apr 06, 2017 70.57 70.77 69.92 70.46 757,656 -0.32(-0.45%)
Apr 05, 2017 70.24 70.97 69.93 70.77 991,786 +0.52(+0.73%)
Apr 04, 2017 69.84 70.49 69.70 70.26 814,421 +0.52(+0.75%)
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.