Stock Quote

American Water Works (NY: AWK )

131.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.53 22.67 22.32 22.59 36,102 -0.03(-0.13%)
Aug 30, 2010 22.78 22.86 22.61 22.62 1,542,651 +0.10(+0.44%)
Aug 27, 2010 22.74 22.89 22.39 22.52 1,043,923 -0.17(-0.75%)
Aug 26, 2010 22.74 22.88 22.40 22.69 1,380,635 +0.03(+0.13%)
Aug 25, 2010 21.94 22.81 21.86 22.66 2,594,591 +0.71(+3.23%)
Aug 24, 2010 21.72 22.12 21.72 21.95 233 -0.05(-0.23%)
Aug 23, 2010 22.23 22.49 21.97 22.00 521,485 -0.08(-0.36%)
Aug 20, 2010 22.08 22.12 21.85 22.08 822,604 -0.01(-0.05%)
Aug 19, 2010 22.36 22.36 21.89 22.09 233 -0.18(-0.81%)
Aug 18, 2010 22.32 22.51 22.05 22.27 100 -0.06(-0.27%)
Aug 17, 2010 22.25 22.59 22.05 22.33 2,855,376 +0.23(+1.04%)
Aug 16, 2010 22.39 22.40 22.04 22.10 1,164,538 -0.56(-2.47%)
Aug 13, 2010 22.66 22.83 22.38 22.66 1,088,761 +0.18(+0.80%)
Aug 12, 2010 22.54 22.78 22.37 22.48 1,392,478 -0.24(-1.06%)
Aug 11, 2010 22.69 22.85 22.41 22.72 186 -0.10(-0.44%)
Aug 10, 2010 22.38 22.95 22.33 22.82 1,860,894 +0.22(+0.97%)
Aug 09, 2010 22.71 22.88 22.57 22.60 627,800 +0.04(+0.18%)
Aug 06, 2010 22.56 22.70 22.40 22.56 1,106,266 -0.06(-0.27%)
Aug 05, 2010 22.07 23.00 22.06 22.62 2,888,297 +1.04(+4.82%)
Aug 04, 2010 21.45 21.72 21.44 21.58 606,240 +0.02(+0.09%)
Aug 03, 2010 21.76 21.76 21.48 21.56 755,358 -0.24(-1.10%)
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.