Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 79.96 80.37 79.86 80.16 702,014 +0.00(+0.00%)
Oct 30, 2017 80.09 80.32 79.95 80.16 936,332 +0.08(+0.10%)
Oct 27, 2017 79.66 80.57 79.63 80.08 1,057,001 +0.16(+0.21%)
Oct 26, 2017 79.70 80.53 79.65 79.92 852,875 +0.51(+0.64%)
Oct 25, 2017 79.32 79.48 78.39 79.41 1,019,748 +0.10(+0.13%)
Oct 24, 2017 80.13 80.35 78.73 79.31 1,388,637 -0.83(-1.04%)
Oct 23, 2017 80.16 80.26 79.82 80.14 860,360 -0.03(-0.03%)
Oct 20, 2017 79.76 80.27 79.59 80.16 1,204,545 +0.48(+0.60%)
Oct 19, 2017 79.01 79.70 78.93 79.69 810,198 +0.93(+1.18%)
Oct 18, 2017 78.46 78.79 78.10 78.76 845,682 +0.17(+0.22%)
Oct 17, 2017 77.75 78.68 77.67 78.58 1,215,987 +0.75(+0.96%)
Oct 16, 2017 77.66 77.97 76.98 77.84 1,229,870 +0.17(+0.22%)
Oct 13, 2017 77.84 78.36 77.46 77.66 995,701 -0.07(-0.09%)
Oct 12, 2017 77.12 77.80 76.95 77.73 1,247,478 +0.60(+0.78%)
Oct 11, 2017 76.65 77.38 76.61 77.13 794,245 +0.34(+0.44%)
Oct 10, 2017 76.81 76.06 76.79 780,445 +0.79(+1.03%)
Oct 09, 2017 75.78 76.31 75.71 76.01 680,982 +0.40(+0.53%)
Oct 06, 2017 75.45 75.83 75.09 75.61 668,857 -0.13(-0.17%)
Oct 05, 2017 75.46 75.75 75.16 75.73 729,766 +0.37(+0.48%)
Oct 04, 2017 74.68 75.46 74.35 75.37 806,103 +0.69(+0.93%)
Oct 03, 2017 74.60 74.68 73.90 74.67 663,678 -0.02(-0.02%)
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.