Stock Quote

American Water Works (NY: AWK )

161.81 USD -1.76 (-1.08%)
Streaming Delayed Price Updated: 11:09 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.14 38.26 37.85 38.17 1,047,826 +0.18(+0.47%)
Nov 29, 2012 37.77 38.13 37.57 37.99 637,989 +0.20(+0.53%)
Nov 28, 2012 37.32 37.91 37.12 37.79 699,048 +0.24(+0.64%)
Nov 27, 2012 37.29 37.70 37.08 37.55 750,997 +0.15(+0.40%)
Nov 26, 2012 36.97 37.50 36.97 37.40 953,612 +0.26(+0.70%)
Nov 23, 2012 37.21 37.50 36.88 37.14 382,235 -0.13(-0.35%)
Nov 21, 2012 37.39 37.50 36.93 37.27 791,688 -0.01(-0.03%)
Nov 20, 2012 36.86 37.31 36.86 37.28 859,777 +0.29(+0.78%)
Nov 19, 2012 37.45 37.46 36.88 36.99 712,618 -0.04(-0.11%)
Nov 16, 2012 36.65 37.25 36.51 37.03 1,305,948 +0.40(+1.09%)
Nov 15, 2012 36.59 36.76 36.43 36.63 1,768,699 +0.12(+0.33%)
Nov 14, 2012 36.48 36.70 35.95 36.51 1,169,794 -0.19(-0.52%)
Nov 13, 2012 36.24 37.03 36.22 36.70 566,949 +0.18(+0.49%)
Nov 12, 2012 36.62 36.75 36.20 36.52 545,303 -0.03(-0.08%)
Nov 09, 2012 36.37 36.75 36.23 36.55 632,077 +0.05(+0.14%)
Nov 08, 2012 36.44 37.25 36.22 36.50 642,014 -0.05(-0.14%)
Nov 07, 2012 37.20 37.20 36.40 36.55 1,086,956 -0.70(-1.88%)
Nov 06, 2012 36.37 37.34 36.37 37.25 677,836 +0.75(+2.05%)
Nov 05, 2012 36.40 36.75 36.05 36.50 410,725 +0.00(+0.00%)
Nov 02, 2012 36.82 36.87 36.43 36.50 554,065 -0.09(-0.25%)
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.