Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.18 45.82 45.11 45.63 488,994 +0.52(+1.16%)
Nov 26, 2014 44.86 45.10 45.10 45.10 520,081 +0.33(+0.73%)
Nov 25, 2014 44.98 45.15 44.74 44.77 1,093,349 -0.15(-0.33%)
Nov 24, 2014 45.08 45.21 44.82 44.92 634,529 -0.04(-0.10%)
Nov 21, 2014 44.98 45.22 44.73 44.96 563,805 +0.10(+0.23%)
Nov 20, 2014 44.89 45.22 44.73 44.86 718,477 -0.23(-0.51%)
Nov 19, 2014 45.00 45.29 44.82 45.09 606,259 +0.08(+0.17%)
Nov 18, 2014 44.70 45.28 44.70 45.02 752,415 +0.32(+0.71%)
Nov 17, 2014 44.50 44.76 44.33 44.70 554,057 +0.09(+0.19%)
Nov 14, 2014 44.54 44.92 44.44 44.61 657,678 +0.00(+0.00%)
Nov 13, 2014 45.16 45.16 44.54 44.61 603,111 -0.41(-0.92%)
Nov 12, 2014 45.16 45.29 44.75 45.02 934,750 -0.32(-0.70%)
Nov 11, 2014 45.34 45.57 45.16 45.34 559,632 -0.13(-0.28%)
Nov 10, 2014 45.17 45.64 45.00 45.47 842,760 +0.44(+0.97%)
Nov 07, 2014 44.27 45.07 44.11 45.03 830,213 +0.32(+0.71%)
Nov 06, 2014 45.68 45.77 44.16 44.71 1,244,510 -0.49(-1.08%)
Nov 05, 2014 45.28 45.35 44.97 45.20 989,513 +0.27(+0.61%)
Nov 04, 2014 45.34 45.73 44.82 44.93 1,186,457 -0.65(-1.43%)
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.