Stock Quote

American Water Works (NY: AWK )

151.14 +4.00 (+2.72%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.63 36.01 35.49 35.92 1,275,865 +0.06(+0.16%)
Jan 30, 2014 35.44 35.91 35.22 35.86 1,082,408 +0.69(+1.97%)
Jan 29, 2014 34.92 35.21 34.91 35.17 997,065 +0.14(+0.41%)
Jan 28, 2014 34.91 35.22 34.91 35.02 871,214 +0.12(+0.34%)
Jan 27, 2014 35.06 35.24 34.91 34.91 771,685 -0.15(-0.43%)
Jan 24, 2014 35.20 35.32 34.98 35.06 855,797 -0.28(-0.78%)
Jan 23, 2014 35.17 35.34 35.05 35.33 742,394 +0.04(+0.12%)
Jan 22, 2014 35.05 35.36 35.05 35.29 620,294 +0.21(+0.60%)
Jan 21, 2014 34.45 35.14 34.45 35.08 847,403 +0.28(+0.79%)
Jan 17, 2014 34.93 34.80 34.80 34.80 1,112,089 +0.02(+0.05%)
Jan 16, 2014 34.58 34.81 34.53 34.79 927,347 +0.19(+0.56%)
Jan 15, 2014 34.79 34.79 34.51 34.60 755,785 -0.19(-0.55%)
Jan 14, 2014 34.91 35.12 34.65 34.79 537,037 -0.07(-0.19%)
Jan 13, 2014 35.15 35.26 34.80 34.85 633,209 -0.34(-0.95%)
Jan 10, 2014 34.93 35.54 34.88 35.19 1,123,302 +0.33(+0.94%)
Jan 09, 2014 35.03 35.06 34.75 34.86 832,480 -0.08(-0.24%)
Jan 08, 2014 34.95 35.08 34.74 34.95 867,407 -0.01(-0.02%)
Jan 07, 2014 34.68 34.99 34.67 34.96 815,680 +0.34(+0.99%)
Jan 06, 2014 34.76 34.88 34.56 34.61 792,977 -0.13(-0.39%)
Jan 03, 2014 34.81 34.90 34.49 34.75 977,994 -0.10(-0.29%)
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.