Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.80 48.28 47.65 48.26 1,266,226 +0.78(+1.64%)
Sep 29, 2015 47.20 47.55 47.03 47.48 998,500 +0.09(+0.19%)
Sep 28, 2015 48.07 48.18 47.31 47.40 1,099,419 -0.70(-1.46%)
Sep 25, 2015 47.75 48.74 47.65 48.10 1,760,813 +0.46(+0.96%)
Sep 24, 2015 47.00 47.91 46.95 47.64 905,549 +0.41(+0.87%)
Sep 23, 2015 46.90 47.44 46.82 47.23 1,037,415 +0.28(+0.60%)
Sep 22, 2015 46.70 47.06 46.62 46.95 897,444 -0.09(-0.19%)
Sep 21, 2015 46.97 47.38 46.91 47.04 798,138 +0.16(+0.34%)
Sep 18, 2015 46.40 47.27 46.26 46.88 1,141,895 +0.16(+0.34%)
Sep 17, 2015 46.24 47.11 46.22 46.72 1,040,225 +0.42(+0.91%)
Sep 16, 2015 45.99 46.40 45.98 46.30 649,202 +0.32(+0.69%)
Sep 15, 2015 45.88 46.10 45.64 45.98 533,450 +0.21(+0.46%)
Sep 14, 2015 45.56 45.94 45.46 45.77 1,104,043 +0.25(+0.54%)
Sep 11, 2015 44.59 45.55 44.46 45.53 756,502 +0.74(+1.66%)
Sep 10, 2015 44.97 45.27 44.64 44.78 1,135,277 -0.09(-0.20%)
Sep 09, 2015 45.55 45.57 44.81 44.87 1,122,260 -0.42(-0.93%)
Sep 08, 2015 45.20 45.60 45.05 45.29 1,014,865 +0.51(+1.13%)
Sep 04, 2015 45.27 44.78 44.78 44.78 1,381,148 -0.96(-2.11%)
Sep 03, 2015 45.09 45.93 45.07 45.75 1,433,785 +0.70(+1.56%)
Sep 02, 2015 45.20 45.34 44.58 45.05 1,214,528 +0.31(+0.69%)
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.