Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.95 67.95 65.17 65.18 1,686,833 -3.16(-4.62%)
Nov 29, 2016 67.32 68.46 67.28 68.33 1,088,405 +0.97(+1.44%)
Nov 28, 2016 67.16 68.01 67.14 67.36 1,061,268 +0.49(+0.73%)
Nov 25, 2016 65.33 66.98 65.33 66.88 611,718 +1.68(+2.58%)
Nov 23, 2016 65.19 65.19 65.19 0 -1.48(-2.23%)
Nov 22, 2016 65.33 66.83 64.84 66.68 1,094,176 +1.53(+2.35%)
Nov 21, 2016 64.84 65.21 64.54 65.15 922,127 +0.55(+0.85%)
Nov 18, 2016 64.53 64.99 64.21 64.60 1,106,921 +0.04(+0.06%)
Nov 17, 2016 64.51 65.01 64.30 64.57 1,024,005 -0.14(-0.22%)
Nov 16, 2016 64.44 64.86 63.69 64.71 1,282,829 +0.30(+0.46%)
Nov 15, 2016 63.98 64.59 63.80 64.41 1,314,049 +0.91(+1.43%)
Nov 14, 2016 63.87 64.26 62.77 63.50 1,368,831 -0.60(-0.94%)
Nov 11, 2016 63.74 65.11 63.74 64.11 1,154,409 +0.22(+0.35%)
Nov 10, 2016 64.85 64.92 62.43 63.88 2,604,553 -1.10(-1.69%)
Nov 09, 2016 66.12 66.20 64.74 64.98 1,930,737 -0.15(-0.23%)
Nov 08, 2016 64.29 65.50 64.29 65.13 893,672 +0.96(+1.50%)
Nov 07, 2016 63.54 64.18 62.72 64.17 969,436 +1.02(+1.62%)
Nov 04, 2016 64.73 64.90 63.14 63.15 1,324,138 -1.34(-2.08%)
Nov 03, 2016 64.03 64.78 63.80 64.49 1,071,317 -0.36(-0.55%)
Nov 02, 2016 65.30 65.30 64.21 64.85 1,188,936 -0.50(-0.77%)
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.