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 (%)
Nov 30, 2009 16.38 16.50 16.16 16.47 8,089,082 +0.17(+1.04%)
Nov 27, 2009 16.00 16.37 15.97 16.30 1,846,552 +0.00(+0.00%)
Nov 25, 2009 16.14 16.39 16.02 16.30 4,128,993 +0.50(+3.14%)
Nov 24, 2009 15.80 16.29 15.77 15.81 4,695,940 +0.04(+0.23%)
Nov 23, 2009 15.94 15.97 15.74 15.77 2,636,822 +0.00(+0.00%)
Nov 20, 2009 15.89 16.01 15.67 15.77 3,546,166 -0.13(-0.84%)
Nov 19, 2009 15.75 16.07 15.65 15.90 7,287,443 +0.03(+0.19%)
Nov 18, 2009 15.89 16.15 15.82 15.87 28,643,936 -0.15(-0.92%)
Nov 17, 2009 15.21 16.03 15.15 16.02 8,812,802 +0.90(+5.93%)
Nov 16, 2009 14.96 15.26 14.90 15.12 1,538,363 +0.10(+0.64%)
Nov 13, 2009 14.91 15.33 14.83 15.03 2,439,759 +0.01(+0.10%)
Nov 12, 2009 14.75 15.17 14.70 15.01 4,851,590 +0.27(+1.81%)
Nov 11, 2009 14.99 15.02 14.74 14.75 1,409,482 -0.17(-1.14%)
Nov 10, 2009 15.24 15.24 14.90 14.92 914,135 -0.27(-1.76%)
Nov 09, 2009 14.73 15.22 14.62 15.18 2,170,186 +0.70(+4.81%)
Nov 06, 2009 14.44 14.67 14.41 14.49 1,048,738 -0.02(-0.15%)
Nov 05, 2009 14.32 14.52 14.32 14.51 938,137 +0.23(+1.61%)
Nov 04, 2009 14.33 14.58 14.28 14.28 657,839 -0.04(-0.26%)
Nov 03, 2009 14.12 14.37 14.12 14.32 748,568 +0.21(+1.52%)
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.