Stock Quote

American Water Works (NY: AWK )

155.41 USD +3.16 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.01 20.44 19.71 20.28 476,947 +0.41(+2.06%)
Oct 30, 2008 19.03 20.19 18.50 19.87 333,583 +1.21(+6.48%)
Oct 29, 2008 19.20 19.50 18.35 18.66 219,383 -0.69(-3.57%)
Oct 28, 2008 17.56 19.35 17.54 19.35 352,829 +2.19(+12.76%)
Oct 27, 2008 17.94 18.12 17.16 17.16 348,230 -0.85(-4.72%)
Oct 24, 2008 18.47 18.53 17.51 18.01 314,037 -0.74(-3.95%)
Oct 23, 2008 18.62 19.13 18.20 18.75 584,358 -0.22(-1.16%)
Oct 22, 2008 19.45 19.45 18.41 18.97 304,159 -0.72(-3.66%)
Oct 21, 2008 19.29 20.32 18.85 19.69 276,075 -0.07(-0.35%)
Oct 20, 2008 18.77 19.76 18.61 19.76 250,488 +0.63(+3.29%)
Oct 17, 2008 18.01 19.32 17.75 19.13 365,074 +0.71(+3.85%)
Oct 16, 2008 18.53 18.54 17.02 18.42 462,894 +0.32(+1.77%)
Oct 15, 2008 18.80 19.10 17.77 18.10 250,322 -1.03(-5.38%)
Oct 14, 2008 19.81 21.00 18.84 19.13 665,663 -0.27(-1.39%)
Oct 13, 2008 18.56 20.14 18.22 19.40 508,399 +1.10(+6.01%)
Oct 10, 2008 18.14 18.60 16.47 18.30 743,393 -0.39(-2.09%)
Oct 09, 2008 19.30 19.79 18.53 18.69 868,183 -0.45(-2.35%)
Oct 08, 2008 18.97 19.73 18.40 19.14 763,064 -0.48(-2.45%)
Oct 07, 2008 19.85 20.34 19.35 19.62 511,740 +0.10(+0.51%)
Oct 06, 2008 19.57 19.98 18.80 19.52 771,747 -0.41(-2.06%)
Oct 03, 2008 20.40 20.65 19.72 19.93 521,097 -0.19(-0.94%)
Oct 02, 2008 20.19 20.38 19.41 20.12 435,487 -0.05(-0.25%)
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.