Stock Quote

American Water Works (NY: AWK )

152.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.12 41.45 41.04 41.44 927,502 +0.41(+1.00%)
Mar 27, 2013 40.90 41.14 40.67 41.03 757,484 +0.08(+0.20%)
Mar 26, 2013 40.97 41.10 40.86 40.95 914,746 +0.08(+0.20%)
Mar 25, 2013 40.92 41.24 40.55 40.87 804,139 +0.10(+0.25%)
Mar 22, 2013 40.61 41.00 40.43 40.77 533,389 +0.16(+0.39%)
Mar 21, 2013 40.50 40.80 40.11 40.61 571,398 -0.08(-0.20%)
Mar 20, 2013 40.50 40.89 40.44 40.69 625,898 +0.28(+0.69%)
Mar 19, 2013 40.25 40.45 40.15 40.41 499,587 +0.19(+0.47%)
Mar 18, 2013 39.82 40.25 39.80 40.22 678,082 -0.04(-0.10%)
Mar 15, 2013 40.07 40.26 39.82 40.26 2,397,630 +0.26(+0.65%)
Mar 14, 2013 40.06 40.23 39.73 40.00 862,389 -0.14(-0.35%)
Mar 13, 2013 40.13 40.35 40.02 40.14 895,789 +0.01(+0.02%)
Mar 12, 2013 40.45 40.47 39.99 40.13 1,248,553 -0.23(-0.57%)
Mar 11, 2013 40.20 40.46 39.95 40.36 855,733 +0.25(+0.62%)
Mar 08, 2013 39.50 40.16 39.47 40.11 689,497 +0.55(+1.39%)
Mar 07, 2013 39.57 40.01 39.38 39.56 1,227,122 -0.50(-1.25%)
Mar 06, 2013 40.05 40.23 39.78 40.06 615,333 -0.18(-0.45%)
Mar 05, 2013 40.46 40.69 40.17 40.24 1,177,922 -0.03(-0.07%)
Mar 04, 2013 39.65 40.27 39.48 40.27 1,023,170 +0.70(+1.77%)
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.