Stock Quote

American Water Works (NY: AWK )

161.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 146.13 147.36 141.78 141.88 1,986,400 -3.76(-2.58%)
Feb 25, 2021 149.67 149.87 145.03 145.64 1,353,479 -4.30(-2.87%)
Feb 24, 2021 153.00 153.33 149.82 149.94 1,204,018 -3.21(-2.10%)
Feb 23, 2021 152.01 153.76 150.63 153.15 983,775 +1.34(+0.88%)
Feb 22, 2021 155.18 156.60 150.82 151.81 1,191,512 -4.85(-3.10%)
Feb 19, 2021 160.38 160.65 156.46 156.66 741,400 -3.49(-2.18%)
Feb 18, 2021 160.40 161.24 159.68 160.15 1,157,234 -0.63(-0.39%)
Feb 17, 2021 161.14 161.97 160.06 160.78 753,886 -0.79(-0.49%)
Feb 16, 2021 161.60 163.24 160.18 161.57 810,753 -0.12(-0.07%)
Feb 12, 2021 163.82 165.86 160.28 161.69 551,700 -3.14(-1.90%)
Feb 11, 2021 165.15 165.68 163.74 164.83 468,505 +0.02(+0.01%)
Feb 10, 2021 165.00 165.15 163.61 164.81 471,194 +1.37(+0.84%)
Feb 09, 2021 162.47 163.66 161.58 163.44 569,627 +1.22(+0.75%)
Feb 08, 2021 164.95 165.22 161.11 162.22 686,615 -2.79(-1.69%)
Feb 05, 2021 164.15 165.53 162.75 165.01 478,900 +0.99(+0.60%)
Feb 04, 2021 163.83 165.52 163.01 164.02 599,378 -0.09(-0.05%)
Feb 03, 2021 162.86 164.86 161.88 164.11 776,426 +0.79(+0.48%)
Feb 02, 2021 161.96 166.08 161.48 163.32 766,536 +1.80(+1.11%)
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.