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 (%)
Jul 31, 2009 14.55 14.66 14.46 14.60 474,609 +0.10(+0.72%)
Jul 30, 2009 14.75 14.75 14.46 14.50 527,687 -0.13(-0.91%)
Jul 29, 2009 14.61 14.68 14.40 14.63 565,034 -0.06(-0.40%)
Jul 28, 2009 14.50 14.69 14.37 14.69 689,321 +0.21(+1.43%)
Jul 27, 2009 14.26 14.52 14.25 14.48 558,250 +0.14(+0.98%)
Jul 24, 2009 14.15 14.42 14.11 14.34 2,289 +0.07(+0.52%)
Jul 23, 2009 14.03 14.35 13.90 14.27 1,055,355 +0.30(+2.18%)
Jul 22, 2009 13.98 14.10 13.87 13.96 712,751 +0.01(+0.11%)
Jul 21, 2009 13.99 14.15 13.88 13.95 707,642 -0.02(-0.16%)
Jul 20, 2009 13.95 13.98 13.78 13.97 443,914 +0.11(+0.80%)
Jul 17, 2009 13.78 13.89 13.70 13.86 461,876 +0.09(+0.65%)
Jul 16, 2009 13.62 13.82 13.38 13.77 1,250,814 +0.10(+0.76%)
Jul 15, 2009 14.12 14.12 13.58 13.67 1,618,129 -0.36(-2.54%)
Jul 14, 2009 13.93 14.04 13.67 14.02 932,527 +0.18(+1.28%)
Jul 13, 2009 13.56 13.89 13.56 13.84 595,969 +0.21(+1.58%)
Jul 10, 2009 13.53 13.67 13.49 13.63 562,619 +0.09(+0.66%)
Jul 09, 2009 13.68 13.68 13.43 13.54 642,850 -0.08(-0.60%)
Jul 08, 2009 13.74 13.84 13.47 13.62 1,507,457 +0.02(+0.16%)
Jul 07, 2009 13.73 13.74 13.49 13.60 759,285 -0.19(-1.40%)
Jul 06, 2009 13.84 13.93 13.64 13.79 754,503 -0.12(-0.85%)
Jul 02, 2009 14.02 14.21 13.78 13.91 1,058,353 -0.24(-1.73%)
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.