Stock Quote

American Water Works (NY: AWK )

151.68 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.42 39.61 39.25 39.45 1,055,335 +0.08(+0.20%)
Feb 27, 2013 39.58 39.63 38.70 39.37 793,301 -0.06(-0.15%)
Feb 26, 2013 39.36 39.74 39.20 39.43 706,563 -0.39(-0.98%)
Feb 22, 2013 39.51 39.83 39.38 39.82 483,168 +0.37(+0.94%)
Feb 21, 2013 39.47 39.83 39.28 39.45 496,787 -0.08(-0.20%)
Feb 20, 2013 39.56 39.83 39.47 39.53 655,121 -0.22(-0.55%)
Feb 19, 2013 39.24 39.75 39.15 39.75 825,649 +0.58(+1.48%)
Feb 15, 2013 39.10 39.19 38.86 39.17 593,013 +0.02(+0.05%)
Feb 14, 2013 39.30 39.43 39.09 39.15 353,335 -0.26(-0.66%)
Feb 13, 2013 39.46 39.50 39.20 39.41 461,942 +0.19(+0.48%)
Feb 12, 2013 39.01 39.30 38.89 39.22 476,262 +0.18(+0.46%)
Feb 11, 2013 39.16 39.35 38.95 39.04 625,700 -0.14(-0.36%)
Feb 08, 2013 38.99 39.23 38.80 39.18 586,961 +0.19(+0.49%)
Feb 07, 2013 38.90 39.33 38.46 38.99 830,109 +0.45(+1.17%)
Feb 06, 2013 38.07 38.56 38.05 38.54 1,210,510 +0.47(+1.23%)
Feb 04, 2013 38.17 38.37 38.06 38.07 869,105 -0.34(-0.89%)
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.