Stock Quote

American Water Works (NY: AWK )

157.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.44 18.88 17.97 18.55 0 +0.05(+0.27%)
Feb 26, 2009 19.06 19.32 18.14 18.50 590,055 -0.71(-3.70%)
Feb 25, 2009 19.69 19.83 19.13 19.21 627,763 -0.54(-2.73%)
Feb 24, 2009 20.22 20.53 19.33 19.75 421,537 -0.46(-2.28%)
Feb 23, 2009 20.77 20.90 19.97 20.21 310,402 -0.49(-2.37%)
Feb 20, 2009 20.51 21.09 20.00 20.70 341,774 -0.05(-0.24%)
Feb 19, 2009 20.57 20.99 20.53 20.75 308,340 +0.18(+0.88%)
Feb 18, 2009 20.80 21.09 20.28 20.57 354,790 -0.26(-1.25%)
Feb 17, 2009 20.40 21.00 20.19 20.83 446,714 +0.19(+0.92%)
Feb 13, 2009 20.92 21.10 20.42 20.64 225,306 -0.41(-1.95%)
Feb 12, 2009 21.15 21.51 20.55 21.05 301,144 -0.08(-0.38%)
Feb 11, 2009 21.20 21.23 20.90 21.13 348,441 -0.11(-0.52%)
Feb 10, 2009 21.38 21.54 21.15 21.24 467,910 -0.24(-1.12%)
Feb 09, 2009 21.00 21.50 20.87 21.48 419,821 +0.45(+2.14%)
Feb 06, 2009 20.80 21.25 20.80 21.03 234,605 +0.13(+0.62%)
Feb 05, 2009 20.72 21.00 20.57 20.90 246,387 +0.19(+0.92%)
Feb 04, 2009 21.10 21.25 20.49 20.71 350,589 -0.35(-1.66%)
Feb 03, 2009 20.71 21.11 20.07 21.06 467,282 +0.30(+1.45%)
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.