Stock Quote

American Water Works (NY: AWK )

154.62 -0.06 (-0.04%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.32 49.36 48.24 48.28 966,086 -1.05(-2.13%)
Jan 29, 2015 48.95 49.44 48.66 49.33 684,618 +0.59(+1.22%)
Jan 28, 2015 48.91 49.29 48.53 48.74 1,096,694 -0.11(-0.23%)
Jan 27, 2015 48.12 48.95 48.09 48.85 660,853 -0.05(-0.11%)
Jan 26, 2015 48.59 48.93 48.06 48.90 839,546 +0.26(+0.53%)
Jan 23, 2015 48.70 49.03 48.37 48.64 826,981 +0.03(+0.05%)
Jan 22, 2015 48.83 48.93 48.44 48.62 667,634 -0.03(-0.05%)
Jan 21, 2015 48.21 48.67 47.74 48.64 752,287 +0.36(+0.75%)
Jan 20, 2015 48.15 48.34 47.63 48.28 983,577 +0.37(+0.77%)
Jan 16, 2015 47.56 47.96 47.24 47.91 583,517 +0.40(+0.83%)
Jan 15, 2015 47.53 47.70 47.32 47.52 572,393 +0.03(+0.07%)
Jan 14, 2015 46.48 47.51 46.27 47.48 927,184 +0.83(+1.77%)
Jan 13, 2015 47.05 47.52 46.31 46.66 1,536,686 +0.10(+0.22%)
Jan 12, 2015 46.92 47.01 46.16 46.55 1,047,995 -0.15(-0.31%)
Jan 09, 2015 46.67 47.11 46.30 46.70 749,671 +0.14(+0.30%)
Jan 08, 2015 46.66 47.10 46.40 46.56 1,580,603 +0.18(+0.39%)
Jan 07, 2015 46.12 46.62 45.98 46.38 614,223 +0.58(+1.28%)
Jan 06, 2015 45.81 46.35 45.51 45.80 1,327,586 +0.12(+0.26%)
Jan 05, 2015 46.42 46.53 45.50 45.68 804,518 -0.71(-1.54%)
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.