Stock Quote

American Water Works (NY: AWK )

130.16 -3.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.20 50.61 50.61 50.61 354,700 +0.41(+0.82%)
Aug 28, 2014 50.13 50.42 49.95 50.20 512,358 -0.18(-0.36%)
Aug 27, 2014 49.86 50.39 49.80 50.38 537,843 +0.75(+1.51%)
Aug 26, 2014 49.85 49.90 49.60 49.63 456,026 -0.11(-0.22%)
Aug 25, 2014 49.85 50.13 49.61 49.74 551,257 +0.08(+0.16%)
Aug 22, 2014 49.86 50.09 49.65 49.66 406,973 -0.42(-0.84%)
Aug 21, 2014 49.90 50.31 49.77 50.08 627,377 +0.10(+0.20%)
Aug 20, 2014 49.74 50.00 49.57 49.98 390,896 +0.12(+0.24%)
Aug 19, 2014 49.69 50.32 49.69 49.86 580,506 +0.17(+0.34%)
Aug 18, 2014 49.90 50.16 49.46 49.69 897,501 -0.22(-0.44%)
Aug 15, 2014 49.34 50.15 49.29 49.91 1,345,556 +0.64(+1.30%)
Aug 14, 2014 48.39 49.39 48.27 49.27 816,824 +0.91(+1.88%)
Aug 13, 2014 48.16 48.59 48.16 48.36 484,513 +0.25(+0.52%)
Aug 12, 2014 48.03 48.64 47.70 48.11 540,386 +0.39(+0.82%)
Aug 11, 2014 48.10 48.42 47.67 47.72 580,831 -0.24(-0.50%)
Aug 08, 2014 46.60 47.99 46.60 47.96 725,143 +1.41(+3.03%)
Aug 07, 2014 45.98 46.85 45.98 46.55 837,071 +0.14(+0.30%)
Aug 06, 2014 46.33 46.80 46.33 46.41 610,189 -0.19(-0.41%)
Aug 05, 2014 47.12 47.55 46.44 46.60 1,067,718 -0.76(-1.60%)
Aug 04, 2014 48.11 48.22 46.66 47.36 1,001,677 -0.68(-1.42%)
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.