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 (%)
Nov 29, 2013 42.23 42.75 42.23 42.35 309,145 +0.10(+0.24%)
Nov 27, 2013 42.11 42.39 41.83 42.25 554,486 +0.27(+0.64%)
Nov 26, 2013 42.25 42.25 41.77 41.98 660,980 -0.22(-0.52%)
Nov 25, 2013 42.27 42.46 42.10 42.20 500,924 -0.01(-0.02%)
Nov 22, 2013 42.12 42.35 41.72 42.21 804,794 +0.22(+0.52%)
Nov 21, 2013 42.19 42.41 41.90 41.99 816,351 -0.07(-0.17%)
Nov 20, 2013 42.60 42.90 42.05 42.06 448,196 -0.53(-1.24%)
Nov 19, 2013 43.00 43.18 42.45 42.59 498,804 -0.51(-1.18%)
Nov 18, 2013 43.34 43.36 42.92 43.10 418,336 -0.08(-0.19%)
Nov 15, 2013 42.82 43.32 42.82 43.18 579,731 +0.31(+0.72%)
Nov 14, 2013 42.54 42.89 42.54 42.87 558,474 +0.20(+0.47%)
Nov 12, 2013 42.89 42.89 42.42 42.67 752,628 -0.38(-0.88%)
Nov 11, 2013 42.75 43.30 42.50 43.05 405,142 +0.30(+0.70%)
Nov 08, 2013 43.20 43.20 42.17 42.75 597,635 -0.59(-1.36%)
Nov 07, 2013 43.57 44.49 43.09 43.34 729,179 -0.15(-0.34%)
Nov 06, 2013 43.44 43.54 43.17 43.49 708,482 +0.23(+0.53%)
Nov 05, 2013 42.94 45.09 42.93 43.26 752,064 +0.25(+0.58%)
Nov 04, 2013 42.75 43.10 42.61 43.01 369,564 +0.25(+0.58%)
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.