Stock Quote

American Water Works (NY: AWK )

155.55 USD -1.45 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.14 29.42 29.04 29.38 877,911 +0.19(+0.65%)
Apr 28, 2011 29.03 29.28 29.03 29.19 1,372,641 +0.10(+0.34%)
Apr 27, 2011 28.85 29.10 28.63 29.09 774,310 +0.43(+1.50%)
Apr 26, 2011 28.37 28.71 28.34 28.66 769,680 +0.33(+1.16%)
Apr 25, 2011 28.48 28.50 28.31 28.33 562,717 +0.02(+0.07%)
Apr 21, 2011 28.55 28.61 28.19 28.31 1,063,879 -0.17(-0.60%)
Apr 20, 2011 28.61 28.63 28.47 28.48 849,421 +0.10(+0.35%)
Apr 19, 2011 28.39 28.51 28.18 28.38 893,179 +0.01(+0.04%)
Apr 18, 2011 28.68 28.68 28.19 28.37 902,597 -0.30(-1.05%)
Apr 15, 2011 28.51 28.83 28.37 28.67 728,523 +0.31(+1.09%)
Apr 14, 2011 28.22 28.41 28.07 28.36 578,354 +0.19(+0.67%)
Apr 13, 2011 28.07 28.26 28.04 28.17 861,195 +0.27(+0.97%)
Apr 12, 2011 28.29 28.32 27.87 27.90 1,120,710 -0.46(-1.62%)
Apr 11, 2011 28.60 28.62 28.30 28.36 839,378 -0.16(-0.56%)
Apr 08, 2011 28.58 28.69 28.38 28.52 677,999 -0.09(-0.31%)
Apr 07, 2011 28.64 28.79 28.42 28.61 1,253,392 -0.11(-0.38%)
Apr 06, 2011 28.54 28.93 28.51 28.72 979,280 +0.30(+1.06%)
Apr 05, 2011 28.29 28.51 28.21 28.42 625,040 -0.03(-0.11%)
Apr 04, 2011 28.35 28.50 28.20 28.45 509,693 +0.14(+0.49%)
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.