Stock Quote

American Water Works (NY: AWK )

160.12 USD +0.96 (+0.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.75 42.97 42.54 42.68 610,265 +0.01(+0.02%)
Jul 30, 2013 43.15 43.24 42.62 42.67 748,740 -0.38(-0.88%)
Jul 29, 2013 43.12 43.25 42.97 43.05 466,094 -0.03(-0.07%)
Jul 26, 2013 43.13 43.24 42.60 43.08 327,490 +0.10(+0.23%)
Jul 25, 2013 42.64 42.98 42.49 42.98 475,345 +0.16(+0.37%)
Jul 24, 2013 43.71 43.71 42.65 42.82 661,877 -0.68(-1.56%)
Jul 23, 2013 43.19 43.72 42.95 43.50 625,539 +0.39(+0.90%)
Jul 22, 2013 42.56 43.22 42.51 43.11 676,045 +0.51(+1.20%)
Jul 19, 2013 42.22 42.78 42.10 42.60 524,118 +0.28(+0.66%)
Jul 18, 2013 42.10 42.41 41.90 42.32 838,892 +0.16(+0.38%)
Jul 17, 2013 42.55 42.64 42.07 42.16 404,589 -0.16(-0.38%)
Jul 16, 2013 42.74 42.90 42.25 42.32 813,613 -0.47(-1.10%)
Jul 15, 2013 42.03 42.82 41.90 42.79 701,807 +0.83(+1.98%)
Jul 12, 2013 41.78 42.06 41.35 41.96 686,717 +0.09(+0.21%)
Jul 11, 2013 42.11 42.30 41.46 41.87 776,836 +0.12(+0.29%)
Jul 10, 2013 41.46 41.78 41.33 41.75 638,856 +0.29(+0.70%)
Jul 09, 2013 41.33 41.52 41.01 41.46 619,172 +0.45(+1.10%)
Jul 08, 2013 40.47 41.24 40.31 41.01 696,012 +0.72(+1.79%)
Jul 05, 2013 40.51 40.87 40.00 40.29 468,801 -0.17(-0.42%)
Jul 03, 2013 39.89 40.47 39.64 40.46 934,379 +0.56(+1.40%)
Jul 02, 2013 39.86 40.10 39.54 39.90 1,530,850 -0.08(-0.20%)
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.