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 (%)
May 29, 2009 12.73 12.80 12.59 12.80 615,841 +0.04(+0.29%)
May 28, 2009 12.67 12.81 12.52 12.76 1,328,103 +0.21(+1.65%)
May 27, 2009 12.96 12.98 12.52 12.55 635,452 -0.40(-3.09%)
May 26, 2009 12.60 12.95 12.49 12.95 1,433,874 +0.31(+2.46%)
May 22, 2009 12.75 12.85 12.59 12.64 320,062 -0.04(-0.35%)
May 21, 2009 12.77 12.87 12.60 12.69 508,256 -0.10(-0.75%)
May 20, 2009 12.89 12.96 12.74 12.78 780,224 -0.01(-0.12%)
May 19, 2009 12.78 12.88 12.62 12.80 745,145 +0.06(+0.47%)
May 18, 2009 12.80 12.92 12.67 12.74 682,257 +0.06(+0.47%)
May 15, 2009 12.98 12.99 12.64 12.68 1,075,266 -0.41(-3.11%)
May 14, 2009 13.22 13.38 13.00 13.09 516,685 -0.18(-1.34%)
May 13, 2009 13.35 13.63 13.24 13.27 1,049,079 -0.14(-1.05%)
May 12, 2009 13.70 13.90 13.38 13.41 576,452 -0.29(-2.11%)
May 11, 2009 13.69 13.89 13.64 13.70 505,117 -0.04(-0.32%)
May 08, 2009 13.70 13.89 13.52 13.74 564,193 +0.16(+1.14%)
May 07, 2009 13.68 13.68 13.50 13.58 762,614 +0.13(+0.99%)
May 06, 2009 13.34 13.55 13.33 13.45 568,525 +0.37(+2.83%)
May 05, 2009 13.04 13.09 12.63 13.08 769,416 +0.04(+0.28%)
May 04, 2009 12.71 13.04 12.60 13.04 916,154 +0.01(+0.11%)
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.