Stock Quote

American Water Works (NY: AWK )

154.93 +1.14 (+0.74%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 145.23 145.39 143.40 144.66 960,852 -0.60(-0.41%)
Oct 28, 2022 141.72 145.34 141.72 145.25 849,921 +3.90(+2.76%)
Oct 27, 2022 139.96 142.27 139.59 141.35 1,026,484 +2.79(+2.01%)
Oct 26, 2022 139.54 140.59 138.06 138.56 725,292 -0.33(-0.24%)
Oct 25, 2022 135.93 139.32 135.84 138.89 975,616 +3.57(+2.64%)
Oct 24, 2022 133.74 135.76 132.61 135.32 1,019,535 +3.19(+2.41%)
Oct 21, 2022 130.01 133.13 128.41 132.13 1,298,722 +2.82(+2.18%)
Oct 20, 2022 133.74 133.76 128.72 129.32 1,331,083 -4.05(-3.04%)
Oct 19, 2022 132.54 133.42 131.41 133.37 955,330 -0.77(-0.57%)
Oct 18, 2022 133.25 134.36 131.74 134.13 924,580 +3.33(+2.55%)
Oct 17, 2022 129.78 131.96 129.40 130.80 1,031,195 +2.97(+2.32%)
Oct 14, 2022 129.88 131.11 127.04 127.83 1,195,963 -0.54(-0.42%)
Oct 13, 2022 122.90 128.87 122.19 128.37 1,328,607 +2.96(+2.36%)
Oct 12, 2022 127.14 127.14 124.44 125.42 1,302,055 -1.70(-1.34%)
Oct 11, 2022 126.40 128.61 125.96 127.12 834,087 +0.28(+0.22%)
Oct 10, 2022 126.98 128.24 126.45 126.84 762,956 -0.01(-0.01%)
Oct 07, 2022 129.84 130.17 125.34 126.85 1,056,738 -3.77(-2.89%)
Oct 06, 2022 132.19 132.48 130.00 130.62 1,031,679 -2.15(-1.62%)
Oct 05, 2022 134.06 134.16 131.24 132.77 681,082 -3.11(-2.29%)
Oct 04, 2022 134.52 136.92 134.30 135.88 715,038 +2.16(+1.62%)
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.