Stock Quote

American Water Works (NY: AWK )

155.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.05 16.31 15.97 16.15 1,921,195 +0.10(+0.65%)
Jan 28, 2010 16.31 16.37 16.04 16.04 1,625,115 -0.27(-1.64%)
Jan 27, 2010 16.30 16.44 16.11 16.31 1,455,457 +0.00(+0.00%)
Jan 26, 2010 16.18 16.43 15.84 16.31 890,996 -0.10(-0.59%)
Jan 25, 2010 16.47 16.57 16.27 16.41 1,356,470 +0.07(+0.41%)
Jan 22, 2010 16.42 16.43 16.03 16.34 2,013,490 -0.04(-0.23%)
Jan 21, 2010 16.64 16.75 16.36 16.38 1,728,602 -0.25(-1.51%)
Jan 20, 2010 16.73 16.74 16.45 16.63 1,942,474 -0.04(-0.22%)
Jan 19, 2010 16.81 16.89 16.67 16.67 1,052,322 -0.07(-0.44%)
Jan 15, 2010 17.08 16.74 16.74 16.74 1,345,654 -0.28(-1.65%)
Jan 14, 2010 17.12 17.15 16.95 17.02 1,584,514 -0.18(-1.03%)
Jan 13, 2010 17.09 17.27 17.04 17.20 949,911 +0.07(+0.43%)
Jan 12, 2010 17.22 17.22 17.04 17.12 1,508,705 -0.08(-0.47%)
Jan 11, 2010 17.04 17.61 16.99 17.21 3,123,425 +0.17(+1.00%)
Jan 08, 2010 17.11 17.17 16.90 17.04 1,834,831 -0.04(-0.22%)
Jan 07, 2010 17.12 17.15 16.96 17.07 1,826,891 +0.04(+0.22%)
Jan 06, 2010 16.95 17.15 16.91 17.04 2,820,804 +0.09(+0.52%)
Jan 05, 2010 16.79 16.97 16.73 16.95 2,488,945 +0.17(+1.02%)
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.