Stock Quote

American Water Works (NY: AWK )

161.31 USD +2.59 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 64.71 66.03 64.65 64.82 1,427,073 +0.01(+0.02%)
Feb 26, 2016 67.66 67.66 64.66 64.81 2,436,812 -3.24(-4.76%)
Feb 25, 2016 67.60 68.49 67.13 68.05 1,350,979 +1.36(+2.04%)
Feb 24, 2016 66.76 66.95 66.07 66.69 1,178,897 +0.02(+0.03%)
Feb 23, 2016 66.11 66.86 66.11 66.67 865,926 +0.40(+0.60%)
Feb 22, 2016 66.21 66.43 65.86 66.27 668,906 +0.50(+0.76%)
Feb 19, 2016 65.43 66.36 65.31 65.77 996,064 -0.04(-0.06%)
Feb 18, 2016 64.74 66.32 64.65 65.81 1,649,223 +1.10(+1.70%)
Feb 17, 2016 65.51 65.51 64.40 64.71 1,837,083 -0.44(-0.68%)
Feb 16, 2016 65.59 65.59 63.63 65.15 1,709,165 +0.07(+0.11%)
Feb 12, 2016 66.08 65.08 65.08 65.08 1,489,100 -1.00(-1.51%)
Feb 11, 2016 66.39 66.75 65.45 66.08 1,898,229 -0.60(-0.90%)
Feb 10, 2016 66.00 66.74 65.67 66.68 1,557,068 +0.96(+1.46%)
Feb 09, 2016 64.14 66.01 64.14 65.72 1,752,519 +1.43(+2.22%)
Feb 08, 2016 63.72 64.33 63.24 64.29 1,005,668 +0.57(+0.89%)
Feb 05, 2016 63.61 63.97 63.16 63.72 1,306,371 -0.21(-0.33%)
Feb 04, 2016 65.31 65.34 63.71 63.93 1,964,230 -1.95(-2.96%)
Feb 03, 2016 65.83 66.46 65.50 65.88 1,164,723 +0.52(+0.80%)
Feb 02, 2016 65.13 65.53 64.21 65.36 1,031,731 +0.33(+0.51%)
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.