Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 116.27 117.32 115.18 117.11 1,331,315 +2.18(+1.90%)
Oct 30, 2019 114.25 115.27 113.72 114.93 821,070 +1.31(+1.15%)
Oct 29, 2019 113.38 114.04 112.73 113.62 1,016,633 +0.03(+0.02%)
Oct 28, 2019 115.15 115.46 113.43 113.59 726,402 -1.47(-1.28%)
Oct 25, 2019 116.46 116.94 114.46 115.06 542,815 -1.14(-0.98%)
Oct 24, 2019 115.81 117.07 115.38 116.20 691,387 +0.35(+0.30%)
Oct 23, 2019 116.34 117.51 115.69 115.85 798,858 -0.43(-0.37%)
Oct 22, 2019 116.44 117.53 115.98 116.28 882,790 +0.08(+0.07%)
Oct 21, 2019 116.00 116.29 114.78 116.19 1,288,910 -0.10(-0.09%)
Oct 18, 2019 116.39 116.69 115.67 116.30 1,156,891 -0.01(-0.01%)
Oct 17, 2019 115.27 116.61 115.27 116.31 791,243 +0.75(+0.65%)
Oct 16, 2019 114.96 115.59 114.16 115.55 1,138,446 +0.79(+0.69%)
Oct 15, 2019 115.93 116.31 114.38 114.77 936,368 -0.88(-0.76%)
Oct 14, 2019 117.52 117.57 115.52 115.65 887,404 -1.86(-1.58%)
Oct 11, 2019 118.62 118.89 116.86 117.51 934,480 -1.29(-1.09%)
Oct 10, 2019 118.22 119.19 117.67 118.80 650,070 +0.17(+0.14%)
Oct 09, 2019 118.06 118.97 118.02 118.63 551,083 +0.94(+0.80%)
Oct 08, 2019 118.39 118.50 117.34 117.69 604,955 -0.66(-0.55%)
Oct 07, 2019 119.40 119.62 118.00 118.35 796,665 -1.15(-0.96%)
Oct 04, 2019 117.88 119.66 117.56 119.50 885,430 +1.95(+1.66%)
Oct 03, 2019 117.34 117.81 116.77 117.55 1,278,126 +0.55(+0.47%)
Oct 02, 2019 116.97 118.19 116.63 117.00 972,753 -0.67(-0.57%)
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.