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 (%)
Aug 30, 2013 41.05 41.22 40.46 40.74 687,397 -0.18(-0.44%)
Aug 29, 2013 41.52 41.63 40.85 40.92 694,955 -0.75(-1.80%)
Aug 28, 2013 41.50 41.97 41.38 41.67 590,194 +0.08(+0.19%)
Aug 27, 2013 41.20 41.71 41.11 41.59 541,660 +0.07(+0.17%)
Aug 26, 2013 41.85 41.85 41.49 41.52 407,948 -0.36(-0.86%)
Aug 23, 2013 41.63 41.96 41.41 41.88 440,348 +0.25(+0.60%)
Aug 22, 2013 41.02 41.84 40.82 41.63 673,549 +0.87(+2.13%)
Aug 21, 2013 40.76 40.95 40.24 40.76 610,406 -0.01(-0.02%)
Aug 20, 2013 40.69 41.20 40.56 40.77 558,286 +0.06(+0.15%)
Aug 19, 2013 41.04 41.12 40.69 40.71 727,495 -0.33(-0.80%)
Aug 16, 2013 41.01 41.12 40.80 41.04 545,253 -0.11(-0.27%)
Aug 15, 2013 41.75 41.81 41.07 41.15 700,512 -0.90(-2.14%)
Aug 14, 2013 42.68 42.77 42.01 42.05 1,011,526 -0.57(-1.34%)
Aug 13, 2013 42.85 43.05 42.62 42.62 900,529 -0.15(-0.35%)
Aug 12, 2013 43.14 43.23 42.69 42.77 862,536 -0.40(-0.93%)
Aug 09, 2013 42.57 43.22 42.57 43.17 871,500 +0.65(+1.53%)
Aug 08, 2013 42.49 42.84 42.11 42.52 847,943 +0.04(+0.09%)
Aug 07, 2013 42.30 42.66 42.26 42.48 953,080 +0.11(+0.26%)
Aug 06, 2013 42.69 42.88 42.32 42.37 791,886 -0.37(-0.87%)
Aug 05, 2013 43.15 43.15 42.69 42.74 742,808 -0.39(-0.90%)
Aug 02, 2013 43.37 43.48 42.72 43.13 547,495 -0.16(-0.37%)
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.