Stock Quote

American Water Works (NY: AWK )

161.31 USD +2.59 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.95 41.11 40.74 40.88 481,451 -0.24(-0.58%)
Sep 26, 2013 40.88 41.29 40.83 41.12 643,562 +0.38(+0.93%)
Sep 25, 2013 40.77 40.87 40.68 40.74 691,664 -0.05(-0.12%)
Sep 24, 2013 40.44 40.89 40.39 40.79 681,423 +0.40(+0.99%)
Sep 23, 2013 39.68 40.45 39.65 40.39 1,428,192 +0.51(+1.28%)
Sep 20, 2013 40.56 40.93 39.85 39.88 2,052,725 -0.73(-1.80%)
Sep 19, 2013 40.86 41.19 40.59 40.61 741,736 -0.21(-0.51%)
Sep 18, 2013 39.49 40.90 39.34 40.82 1,240,298 +1.34(+3.39%)
Sep 17, 2013 39.19 39.55 39.06 39.48 980,578 +0.35(+0.89%)
Sep 16, 2013 39.44 39.60 39.05 39.13 2,511,491 -0.16(-0.41%)
Sep 13, 2013 39.30 39.40 39.15 39.29 901,477 +0.04(+0.10%)
Sep 12, 2013 39.92 39.93 39.05 39.25 1,277,849 -0.29(-0.73%)
Sep 11, 2013 39.85 39.93 39.48 39.54 632,470 -0.41(-1.03%)
Sep 10, 2013 39.53 39.95 39.48 39.95 836,657 +0.52(+1.32%)
Sep 09, 2013 39.37 39.50 39.15 39.43 714,252 +0.15(+0.38%)
Sep 06, 2013 39.38 39.50 39.27 39.28 1,527,979 -0.05(-0.13%)
Sep 05, 2013 39.69 39.86 39.28 39.33 939,115 -0.43(-1.08%)
Sep 04, 2013 40.29 40.34 39.18 39.76 2,157,687 -0.53(-1.32%)
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.