Stock Quote

American Water Works (NY: AWK )

160.63 USD -2.94 (-1.79%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.62 19.43 18.18 19.24 614,302 +0.74(+4.00%)
Mar 30, 2009 18.44 18.65 17.98 18.50 488,511 -0.01(-0.05%)
Mar 26, 2009 18.50 18.52 18.25 18.51 275,433 +0.13(+0.71%)
Mar 25, 2009 18.09 18.52 18.03 18.38 215,722 +0.29(+1.60%)
Mar 24, 2009 18.06 18.84 17.95 18.09 415,914 +0.04(+0.22%)
Mar 23, 2009 18.17 18.28 17.93 18.05 406,383 -0.34(-1.85%)
Mar 20, 2009 18.49 18.80 18.11 18.39 358,500 -0.04(-0.22%)
Mar 19, 2009 18.91 19.03 17.87 18.43 462,779 -0.20(-1.07%)
Mar 18, 2009 18.12 18.88 17.52 18.63 603,704 +0.38(+2.08%)
Mar 17, 2009 19.09 19.09 18.01 18.25 373,568 -0.76(-4.00%)
Mar 16, 2009 18.32 19.50 18.19 19.01 772,748 +0.85(+4.68%)
Mar 13, 2009 16.79 18.35 16.79 18.16 0 +1.55(+9.33%)
Mar 12, 2009 16.77 16.99 16.42 16.61 348,648 -0.10(-0.60%)
Mar 11, 2009 16.69 16.92 16.51 16.71 234,210 +0.18(+1.09%)
Mar 10, 2009 16.88 17.04 16.34 16.53 458,905 -0.13(-0.78%)
Mar 09, 2009 16.63 17.25 16.22 16.66 555,416 -0.16(-0.95%)
Mar 06, 2009 17.19 17.53 16.55 16.82 0 -0.14(-0.83%)
Mar 05, 2009 16.89 17.19 16.76 16.96 393,321 -0.22(-1.28%)
Mar 04, 2009 17.02 17.45 16.74 17.18 422,958 -0.65(-3.65%)
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.