Stock Quote

American Water Works (NY: AWK )

140.91 -1.88 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.20 30.79 30.06 30.53 1,232,372 +0.10(+0.33%)
Oct 28, 2011 30.18 30.54 30.10 30.43 846,929 +0.08(+0.26%)
Oct 27, 2011 30.29 30.59 29.67 30.35 2,101,600 +0.68(+2.29%)
Oct 26, 2011 30.24 30.32 29.59 29.67 1,912,135 -0.23(-0.77%)
Oct 25, 2011 30.74 30.80 29.84 29.90 1,119,761 -1.03(-3.33%)
Oct 24, 2011 30.52 30.96 30.40 30.93 859,532 +0.42(+1.38%)
Oct 21, 2011 30.79 30.90 30.38 30.51 1,285,420 -0.04(-0.13%)
Oct 20, 2011 30.49 30.97 30.43 30.55 1,197,066 -0.09(-0.29%)
Oct 19, 2011 30.42 31.08 30.42 30.64 1,271,744 +0.28(+0.92%)
Oct 18, 2011 30.22 30.54 29.84 30.36 949,585 +0.22(+0.73%)
Oct 17, 2011 29.70 30.28 29.70 30.14 1,006,527 +0.32(+1.07%)
Oct 14, 2011 30.09 30.22 29.50 29.82 1,680,411 -0.08(-0.27%)
Oct 13, 2011 29.34 29.97 29.18 29.90 1,387,905 +0.47(+1.60%)
Oct 12, 2011 30.20 30.23 29.35 29.43 1,550,567 -0.65(-2.16%)
Oct 11, 2011 29.95 30.21 29.90 30.08 604,424 -0.03(-0.10%)
Oct 10, 2011 29.72 30.12 29.64 30.11 1,032,240 +0.74(+2.52%)
Oct 07, 2011 29.68 29.77 29.30 29.37 1,039,495 -0.15(-0.51%)
Oct 06, 2011 29.33 29.53 29.25 29.52 1,557,898 +0.30(+1.03%)
Oct 05, 2011 29.65 29.72 28.94 29.22 1,929,570 -0.23(-0.78%)
Oct 04, 2011 28.88 29.50 28.34 29.45 2,068,351 +0.18(+0.61%)
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.