Stock Quote

American Water Works (NY: AWK )

160.28 USD -1.15 (-0.71%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 101.03 102.07 100.56 101.62 981,337 +0.58(+0.57%)
Feb 27, 2019 100.31 101.43 100.31 101.04 655,899 +0.00(+0.00%)
Feb 26, 2019 101.24 101.27 100.28 101.04 621,718 +0.16(+0.16%)
Feb 25, 2019 101.05 101.33 100.00 100.88 755,607 -0.10(-0.10%)
Feb 22, 2019 100.87 101.25 100.00 100.98 770,600 +0.60(+0.60%)
Feb 21, 2019 98.51 100.47 97.80 100.38 1,188,739 +1.72(+1.74%)
Feb 20, 2019 97.73 98.98 96.64 98.66 1,831,745 -0.04(-0.04%)
Feb 19, 2019 97.90 98.78 97.64 98.70 834,280 +0.65(+0.66%)
Feb 15, 2019 97.74 98.18 97.39 98.05 910,100 +0.80(+0.82%)
Feb 14, 2019 97.74 98.00 97.17 97.25 798,858 -0.19(-0.19%)
Feb 13, 2019 97.30 97.74 96.95 97.44 670,107 -0.23(-0.24%)
Feb 12, 2019 97.96 98.24 96.83 97.67 668,706 +0.07(+0.07%)
Feb 11, 2019 97.06 98.23 97.06 97.60 649,154 -0.14(-0.14%)
Feb 08, 2019 96.65 97.79 96.46 97.74 665,700 +0.87(+0.90%)
Feb 07, 2019 95.19 96.89 94.84 96.87 915,393 +1.72(+1.81%)
Feb 06, 2019 95.62 95.79 94.72 95.15 611,332 -0.71(-0.74%)
Feb 05, 2019 95.50 96.15 94.85 95.86 780,682 +0.28(+0.29%)
Feb 04, 2019 94.89 95.58 93.90 95.58 983,509 +0.37(+0.39%)
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.