Stock Quote

American Water Works (NY: AWK )

157.84 USD +1.69 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.85 33.94 33.43 33.73 1,071,683 +0.16(+0.48%)
Jan 30, 2012 33.17 33.57 32.92 33.57 995,694 +0.10(+0.30%)
Jan 27, 2012 33.45 33.53 33.20 33.47 1,026,568 +0.07(+0.21%)
Jan 26, 2012 33.09 33.49 33.02 33.40 1,582,348 +0.50(+1.52%)
Jan 25, 2012 32.69 32.91 32.31 32.90 623,509 +0.24(+0.73%)
Jan 24, 2012 32.74 32.74 32.21 32.66 663,231 -0.24(-0.73%)
Jan 23, 2012 32.96 33.13 32.42 32.90 732,531 +0.01(+0.03%)
Jan 20, 2012 32.85 33.15 32.60 32.89 970,839 -0.04(-0.12%)
Jan 19, 2012 32.50 32.98 32.10 32.93 1,150,270 +0.49(+1.51%)
Jan 18, 2012 32.48 32.48 31.84 32.44 927,109 +0.07(+0.22%)
Jan 17, 2012 32.20 32.39 32.03 32.37 875,601 +0.44(+1.38%)
Jan 13, 2012 31.79 32.04 31.54 31.93 614,131 -0.02(-0.06%)
Jan 12, 2012 31.80 31.97 31.50 31.95 818,656 +0.21(+0.66%)
Jan 11, 2012 31.66 32.17 31.66 31.74 829,994 +0.35(+1.12%)
Jan 10, 2012 31.89 31.99 31.38 31.39 907,157 -0.43(-1.35%)
Jan 09, 2012 31.90 31.93 31.51 31.82 778,235 -0.08(-0.25%)
Jan 06, 2012 31.76 31.96 31.55 31.90 882,753 +0.21(+0.66%)
Jan 05, 2012 31.44 31.71 31.25 31.69 792,317 +0.31(+0.99%)
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.