Stock Quote

American Water Works (NY: AWK )

154.01 +2.25 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.03 118.95 117.62 118.02 1,478,082 -0.01(-0.01%)
Sep 27, 2019 118.90 119.22 117.62 118.03 932,375 -0.84(-0.71%)
Sep 26, 2019 118.81 119.31 118.00 118.88 1,022,380 +0.53(+0.45%)
Sep 25, 2019 118.38 119.54 117.68 118.35 1,121,330 -0.29(-0.24%)
Sep 24, 2019 116.91 119.04 116.80 118.63 1,619,733 +2.18(+1.87%)
Sep 23, 2019 116.85 117.87 116.38 116.46 1,203,272 -0.24(-0.20%)
Sep 20, 2019 115.91 117.44 115.57 116.69 2,026,848 +0.43(+0.37%)
Sep 19, 2019 116.18 116.58 114.74 116.27 1,329,446 +0.82(+0.71%)
Sep 18, 2019 116.50 116.50 114.81 115.45 1,455,125 -0.23(-0.20%)
Sep 17, 2019 115.04 116.12 114.95 115.68 1,111,139 +0.74(+0.64%)
Sep 16, 2019 115.72 115.72 114.39 114.94 735,952 -0.23(-0.20%)
Sep 13, 2019 115.43 115.90 114.68 115.17 1,107,630 -0.51(-0.44%)
Sep 12, 2019 116.34 117.15 115.31 115.68 1,334,040 +0.48(+0.42%)
Sep 11, 2019 114.62 116.12 113.53 115.19 1,221,187 +0.40(+0.35%)
Sep 10, 2019 115.61 115.84 113.42 114.79 1,286,198 -1.45(-1.25%)
Sep 09, 2019 118.84 119.10 115.72 116.25 1,514,771 -3.17(-2.66%)
Sep 06, 2019 120.30 121.31 118.68 119.42 1,209,204 -0.79(-0.66%)
Sep 05, 2019 121.32 121.87 119.28 120.21 1,361,892 -2.11(-1.72%)
Sep 04, 2019 122.86 123.41 121.32 122.32 1,120,844 -0.71(-0.58%)
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.