Stock Quote

American Water Works (NY: AWK )

133.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.50 53.51 52.91 53.37 711,504 +0.25(+0.47%)
Oct 30, 2014 52.41 53.13 52.17 53.12 461,457 +0.91(+1.74%)
Oct 29, 2014 52.46 52.73 51.70 52.21 489,724 -0.21(-0.40%)
Oct 28, 2014 51.90 52.45 51.53 52.42 693,336 +0.63(+1.22%)
Oct 27, 2014 51.95 51.91 51.63 51.79 483,967 -0.12(-0.23%)
Oct 24, 2014 51.57 51.99 51.43 51.91 702,777 +0.48(+0.93%)
Oct 23, 2014 51.18 51.89 51.17 51.43 589,973 +0.37(+0.72%)
Oct 22, 2014 51.13 51.62 50.92 51.06 570,731 +0.08(+0.16%)
Oct 21, 2014 50.89 51.21 50.55 50.98 558,986 +0.24(+0.47%)
Oct 20, 2014 49.75 50.78 49.64 50.74 645,907 +1.14(+2.30%)
Oct 17, 2014 49.50 49.87 49.20 49.60 644,538 +0.32(+0.65%)
Oct 16, 2014 48.37 49.51 48.37 49.28 754,688 +0.19(+0.39%)
Oct 15, 2014 49.89 49.99 48.28 49.09 1,046,368 -1.21(-2.41%)
Oct 14, 2014 49.78 50.45 49.60 50.30 1,043,609 +0.76(+1.53%)
Oct 13, 2014 50.11 50.31 49.37 49.54 799,643 -0.44(-0.88%)
Oct 10, 2014 49.26 50.19 49.15 49.98 1,308,152 +0.96(+1.96%)
Oct 09, 2014 49.57 49.91 48.82 49.02 721,670 -0.52(-1.05%)
Oct 08, 2014 48.43 49.57 48.28 49.54 801,024 +1.14(+2.36%)
Oct 07, 2014 47.68 48.80 47.64 48.40 904,448 +0.48(+1.00%)
Oct 06, 2014 48.30 48.63 47.58 47.92 1,620,086 -0.27(-0.56%)
Oct 03, 2014 48.32 48.56 47.95 48.19 982,333 +0.18(+0.37%)
Oct 02, 2014 48.08 48.24 47.75 48.01 537,037 -0.09(-0.19%)
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.