Stock Quote

American Water Works (NY: AWK )

157.13 USD +1.72 (+1.11%)
Official Closing Price Updated: 6:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.32 27.85 27.32 27.74 1,234,544 +0.37(+1.35%)
Feb 25, 2011 27.30 27.42 27.08 27.37 1,204,359 +0.29(+1.07%)
Feb 24, 2011 27.41 27.49 26.98 27.08 1,513,501 -0.32(-1.17%)
Feb 23, 2011 27.41 27.67 27.26 27.40 1,309,618 -0.08(-0.29%)
Feb 22, 2011 27.76 27.83 27.28 27.48 1,248,582 -0.35(-1.26%)
Feb 18, 2011 27.45 27.93 27.40 27.83 2,263,677 +0.51(+1.87%)
Feb 17, 2011 27.31 27.35 27.20 27.32 1,123,818 +0.09(+0.33%)
Feb 16, 2011 27.28 27.37 27.05 27.23 1,063,046 -0.04(-0.15%)
Feb 15, 2011 27.08 27.38 26.95 27.27 1,503,366 +0.27(+1.00%)
Feb 14, 2011 26.73 27.10 26.61 27.00 1,771,261 +0.38(+1.43%)
Feb 11, 2011 26.53 26.64 26.31 26.62 923,708 +0.16(+0.60%)
Feb 10, 2011 26.58 26.66 26.43 26.46 560,045 -0.10(-0.38%)
Feb 09, 2011 26.56 26.65 26.50 26.56 684,346 -0.07(-0.26%)
Feb 08, 2011 26.88 26.88 26.61 26.63 548,050 -0.17(-0.63%)
Feb 07, 2011 26.86 26.86 26.65 26.80 1,196,556 +0.07(+0.26%)
Feb 04, 2011 26.60 26.85 26.56 26.73 1,740,566 +0.36(+1.37%)
Feb 03, 2011 26.33 26.66 26.10 26.37 2,002,369 +0.17(+0.65%)
Feb 02, 2011 25.80 26.23 25.69 26.20 1,155,114 +0.53(+2.06%)
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.