Stock Quote

American Water Works (NY: AWK )

170.31 USD -3.10 (-1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.75 42.95 42.34 42.87 784,687 +0.05(+0.12%)
Oct 30, 2013 42.80 43.06 42.57 42.82 513,681 +0.08(+0.19%)
Oct 29, 2013 42.57 42.81 42.47 42.74 402,300 +0.22(+0.52%)
Oct 28, 2013 42.56 42.72 42.23 42.52 470,717 -0.04(-0.09%)
Oct 25, 2013 42.13 42.60 41.89 42.56 561,724 +0.54(+1.29%)
Oct 24, 2013 42.42 42.59 41.96 42.02 598,225 -0.38(-0.90%)
Oct 23, 2013 42.12 42.60 42.07 42.40 595,947 +0.09(+0.21%)
Oct 22, 2013 42.34 42.87 42.01 42.31 1,020,220 +0.24(+0.57%)
Oct 21, 2013 41.78 42.10 41.70 42.07 570,234 +0.34(+0.81%)
Oct 18, 2013 41.95 42.00 41.64 41.73 679,418 -0.06(-0.14%)
Oct 17, 2013 40.80 41.79 40.58 41.79 826,468 +0.94(+2.30%)
Oct 16, 2013 40.62 41.02 40.50 40.85 869,139 +0.38(+0.94%)
Oct 15, 2013 40.99 41.00 40.45 40.47 692,226 -0.54(-1.32%)
Oct 14, 2013 41.30 41.39 40.47 41.01 381,482 -0.38(-0.92%)
Oct 11, 2013 41.27 41.43 41.07 41.39 472,953 +0.11(+0.27%)
Oct 10, 2013 40.60 41.41 40.51 41.28 762,431 +0.77(+1.90%)
Oct 09, 2013 40.07 40.78 40.05 40.51 784,566 +0.42(+1.05%)
Oct 08, 2013 40.38 40.67 40.09 40.09 737,761 -0.09(-0.22%)
Oct 07, 2013 40.40 40.62 40.18 40.18 377,067 -0.40(-0.99%)
Oct 04, 2013 40.80 40.88 40.51 40.58 476,850 -0.17(-0.42%)
Oct 03, 2013 41.28 41.41 40.70 40.75 796,248 -0.78(-1.88%)
Oct 02, 2013 41.25 41.54 41.00 41.53 671,946 +0.10(+0.24%)
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.