Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.01 15.59 14.92 15.47 662,119 +0.84(+5.72%)
Dec 30, 2008 15.55 15.80 14.63 14.63 1,642,973 -0.88(-5.68%)
Dec 29, 2008 16.00 16.01 14.89 15.51 581,798 -0.62(-3.86%)
Dec 26, 2008 16.41 16.41 15.68 16.13 361,533 -0.10(-0.64%)
Dec 24, 2008 16.55 16.55 16.07 16.24 237,445 -0.18(-1.08%)
Dec 23, 2008 16.35 16.52 16.02 16.41 707,487 +0.07(+0.45%)
Dec 22, 2008 15.78 16.38 15.63 16.34 848,394 +0.72(+4.60%)
Dec 19, 2008 15.35 15.73 14.95 15.62 1,111,796 +0.26(+1.69%)
Dec 18, 2008 15.87 15.87 15.28 15.36 717,452 -0.80(-4.95%)
Dec 17, 2008 15.39 16.32 15.27 16.16 853,733 +0.65(+4.20%)
Dec 16, 2008 15.50 15.55 15.10 15.51 959,898 +0.22(+1.45%)
Dec 15, 2008 15.30 15.49 15.15 15.29 543,750 +0.17(+1.13%)
Dec 12, 2008 15.15 15.37 14.84 15.12 491,094 -0.21(-1.40%)
Dec 11, 2008 15.38 15.52 14.92 15.33 663,890 +0.02(+0.15%)
Dec 10, 2008 15.27 15.50 14.87 15.31 378,885 -0.04(-0.24%)
Dec 09, 2008 15.71 15.89 15.27 15.35 566,579 -0.18(-1.15%)
Dec 08, 2008 15.53 15.80 15.26 15.52 875,072 +0.35(+2.29%)
Dec 05, 2008 14.81 15.53 14.64 15.18 853,366 +0.16(+1.09%)
Dec 04, 2008 14.81 15.17 14.52 15.01 567,464 +0.04(+0.30%)
Dec 03, 2008 14.71 15.18 13.73 14.97 703,175 +0.92(+6.54%)
Dec 02, 2008 14.32 14.44 13.22 14.05 1,626,544 -0.07(-0.52%)
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.