Stock Quote

American Water Works (NY: AWK )

152.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.52 41.70 40.38 41.23 1,530,875 +0.97(+2.41%)
Jun 26, 2013 40.33 40.61 40.24 40.26 486,967 +0.13(+0.32%)
Jun 25, 2013 39.68 40.33 39.63 40.13 847,265 +0.73(+1.85%)
Jun 24, 2013 39.00 39.64 38.95 39.40 777,649 -0.05(-0.13%)
Jun 21, 2013 39.67 39.85 38.95 39.45 1,268,766 -0.12(-0.30%)
Jun 20, 2013 40.18 40.43 39.42 39.57 788,296 -1.07(-2.63%)
Jun 19, 2013 41.22 41.32 40.60 40.64 856,203 -0.52(-1.26%)
Jun 18, 2013 41.12 41.37 41.00 41.16 940,332 +0.11(+0.27%)
Jun 17, 2013 41.19 41.56 40.95 41.05 1,339,324 +0.04(+0.10%)
Jun 14, 2013 40.74 41.01 40.64 41.01 752,638 +0.13(+0.32%)
Jun 13, 2013 40.40 40.99 40.26 40.88 1,075,688 +0.39(+0.96%)
Jun 12, 2013 40.30 40.72 40.29 40.49 1,825,687 +0.63(+1.58%)
Jun 11, 2013 39.55 39.96 39.51 39.86 813,691 +0.04(+0.10%)
Jun 10, 2013 39.90 39.95 39.50 39.82 595,148 -0.05(-0.13%)
Jun 07, 2013 40.08 40.30 39.46 39.87 854,335 -0.15(-0.37%)
Jun 06, 2013 39.66 40.06 39.45 40.02 755,083 +0.41(+1.04%)
Jun 05, 2013 39.64 39.86 39.17 39.61 1,026,039 -0.20(-0.50%)
Jun 04, 2013 40.28 40.49 39.52 39.81 1,033,577 -0.50(-1.24%)
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.