Stock Quote

American Water Works (NY: AWK )

154.01 +2.25 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.52 46.87 46.19 46.77 1,266,842 +0.38(+0.82%)
Feb 26, 2015 47.18 47.20 46.18 46.39 982,873 -0.71(-1.51%)
Feb 25, 2015 47.26 48.23 46.90 47.10 1,418,454 +0.22(+0.48%)
Feb 24, 2015 46.91 47.06 46.38 46.88 1,364,238 -0.09(-0.18%)
Feb 23, 2015 46.65 46.96 46.05 46.96 2,193,198 +0.31(+0.67%)
Feb 20, 2015 46.43 46.72 46.15 46.65 619,788 +0.12(+0.26%)
Feb 19, 2015 46.83 46.96 46.37 46.53 1,106,449 -0.27(-0.57%)
Feb 18, 2015 45.44 46.87 45.43 46.80 1,091,556 +1.18(+2.58%)
Feb 17, 2015 45.52 46.07 45.31 45.62 2,032,315 +0.10(+0.21%)
Feb 13, 2015 46.34 45.53 45.53 45.53 1,793,205 -0.84(-1.81%)
Feb 12, 2015 46.44 46.61 46.00 46.37 855,231 +0.06(+0.13%)
Feb 11, 2015 46.82 46.92 46.04 46.31 883,842 -0.66(-1.40%)
Feb 10, 2015 46.80 47.11 46.69 46.96 1,544,273 +0.31(+0.67%)
Feb 09, 2015 47.40 47.52 46.38 46.65 1,333,247 -0.77(-1.62%)
Feb 06, 2015 48.74 48.74 47.16 47.42 1,133,112 -1.32(-2.71%)
Feb 05, 2015 48.22 48.94 47.97 48.74 902,110 +0.89(+1.86%)
Feb 04, 2015 48.39 48.70 47.81 47.85 903,935 -0.77(-1.57%)
Feb 03, 2015 48.52 48.81 48.31 48.62 792,431 -0.15(-0.32%)
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.