Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.17 15.17 13.80 14.26 781,851 -0.16(-1.08%)
Jul 30, 2008 14.32 14.57 14.15 14.41 339,308 +0.34(+2.42%)
Jul 29, 2008 14.07 14.24 13.87 14.07 390,208 +0.27(+1.99%)
Jul 28, 2008 14.26 14.56 13.70 13.80 326,499 -0.39(-2.72%)
Jul 25, 2008 14.18 14.27 13.77 14.18 325,330 +0.21(+1.48%)
Jul 24, 2008 14.76 14.78 13.74 13.98 699,685 -0.61(-4.16%)
Jul 23, 2008 14.70 14.81 14.54 14.58 290,122 -0.18(-1.20%)
Jul 22, 2008 14.50 14.85 14.50 14.76 194,850 +0.16(+1.07%)
Jul 21, 2008 14.69 14.74 14.41 14.61 200,488 +0.13(+0.87%)
Jul 18, 2008 14.07 14.69 14.07 14.48 416,398 -0.11(-0.76%)
Jul 17, 2008 14.66 14.66 14.12 14.59 313,622 +0.22(+1.55%)
Jul 16, 2008 14.05 14.48 14.00 14.37 627,184 +0.36(+2.59%)
Jul 15, 2008 14.38 14.39 13.40 14.01 1,608,950 -0.59(-4.06%)
Jul 14, 2008 14.84 14.95 14.53 14.60 733,210 -0.24(-1.60%)
Jul 11, 2008 15.36 15.41 14.25 14.84 1,434,417 -0.91(-5.79%)
Jul 10, 2008 16.07 16.07 15.04 15.75 715,727 -0.24(-1.53%)
Jul 09, 2008 16.09 16.12 15.86 15.99 246,868 -0.08(-0.51%)
Jul 08, 2008 15.84 16.07 15.77 16.07 380,049 +0.16(+0.98%)
Jul 07, 2008 16.15 16.34 15.78 15.92 333,101 -0.23(-1.42%)
Jul 04, 2008 16.64 16.75 15.68 16.15 448,189 +0.00(+0.00%)
Jul 03, 2008 16.64 16.75 15.68 16.15 448,189 -0.63(-3.75%)
Jul 02, 2008 17.04 17.21 16.64 16.78 664,794 -0.17(-1.01%)
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.