Stock Quote

American Water Works (NY: AWK )

151.68 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.20 45.15 44.06 44.84 957,906 +0.82(+1.86%)
Feb 27, 2014 43.75 44.29 43.37 44.02 538,849 +0.15(+0.34%)
Feb 26, 2014 44.13 44.27 43.81 43.87 491,279 -0.08(-0.18%)
Feb 25, 2014 43.73 44.50 43.71 43.95 764,746 +0.08(+0.18%)
Feb 24, 2014 44.35 44.49 43.85 43.87 593,677 -0.40(-0.90%)
Feb 21, 2014 44.03 44.45 43.88 44.27 650,001 +0.21(+0.48%)
Feb 20, 2014 43.59 44.07 43.41 44.06 503,566 +0.43(+0.99%)
Feb 19, 2014 43.52 43.99 43.47 43.63 607,801 -0.04(-0.09%)
Feb 18, 2014 43.72 43.88 43.42 43.67 558,790 +0.07(+0.16%)
Feb 14, 2014 43.60 43.60 43.60 43.60 494,400 +0.03(+0.07%)
Feb 13, 2014 42.72 43.57 42.59 43.57 695,173 +0.67(+1.56%)
Feb 12, 2014 42.75 43.08 42.55 42.90 576,432 +0.19(+0.44%)
Feb 11, 2014 42.27 42.75 42.20 42.71 989,859 +0.37(+0.87%)
Feb 10, 2014 42.35 42.45 41.91 42.34 557,621 +0.06(+0.14%)
Feb 07, 2014 41.86 42.31 41.77 42.28 636,779 +0.58(+1.39%)
Feb 06, 2014 41.19 41.80 41.06 41.70 546,446 +0.54(+1.31%)
Feb 05, 2014 41.67 41.75 41.16 41.16 976,865 -0.60(-1.44%)
Feb 04, 2014 42.49 42.49 41.61 41.76 1,282,275 -0.55(-1.30%)
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.