Stock Quote

American Water Works (NY: AWK )

161.39 USD -1.31 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 171.17 171.48 168.90 169.04 864,409 -1.26(-0.74%)
Sep 29, 2021 168.57 171.99 167.87 170.30 689,687 +2.11(+1.25%)
Sep 28, 2021 170.11 170.20 167.98 168.19 725,003 -2.52(-1.48%)
Sep 27, 2021 174.29 174.76 170.55 170.71 922,521 -6.08(-3.44%)
Sep 24, 2021 177.83 178.96 176.00 176.79 470,396 -1.04(-0.58%)
Sep 23, 2021 177.62 179.61 177.21 177.83 665,838 +0.11(+0.06%)
Sep 22, 2021 179.00 179.48 176.32 177.72 619,936 -0.74(-0.41%)
Sep 21, 2021 179.48 181.14 178.33 178.46 604,660 -0.79(-0.44%)
Sep 20, 2021 177.27 180.75 176.04 179.25 645,225 +1.21(+0.68%)
Sep 17, 2021 179.69 181.41 177.54 178.04 1,962,001 -3.66(-2.01%)
Sep 16, 2021 184.24 184.95 181.13 181.70 723,994 -1.95(-1.06%)
Sep 15, 2021 184.75 185.52 182.90 183.65 738,041 -1.23(-0.67%)
Sep 14, 2021 184.06 185.16 183.15 184.88 483,398 +1.74(+0.95%)
Sep 13, 2021 186.04 186.53 182.45 183.14 690,291 -1.65(-0.89%)
Sep 10, 2021 188.26 188.26 184.70 184.79 519,884 -2.75(-1.47%)
Sep 09, 2021 187.76 188.88 186.54 187.54 987,890 -1.21(-0.64%)
Sep 08, 2021 184.01 189.35 183.51 188.75 590,001 +4.75(+2.58%)
Sep 07, 2021 185.24 185.79 182.89 184.00 608,731 -1.15(-0.62%)
Sep 03, 2021 186.10 187.02 184.58 185.15 466,282 -1.70(-0.91%)
Sep 02, 2021 185.00 186.92 184.50 186.85 460,050 +2.42(+1.31%)
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.