Stock Quote

American Water Works (NY: AWK )

154.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.74 21.97 21.53 21.75 1,306,865 +0.08(+0.36%)
Mar 30, 2011 21.68 21.68 21.68 21.68 2,103,698 +0.22(+1.01%)
Mar 29, 2011 21.29 21.47 21.26 21.46 1,287,334 +0.13(+0.62%)
Mar 28, 2011 21.56 21.66 21.33 21.33 686,989 -0.22(-1.01%)
Mar 25, 2011 21.55 21.70 21.48 21.54 824,014 +0.07(+0.33%)
Mar 24, 2011 21.41 21.56 21.27 21.48 1,965,510 +0.22(+1.06%)
Mar 23, 2011 21.35 21.35 21.14 21.25 1,199,558 -0.02(-0.07%)
Mar 22, 2011 21.29 21.54 21.26 21.27 2,033,064 -0.06(-0.29%)
Mar 21, 2011 21.41 21.41 21.30 21.33 1,607,140 +0.36(+1.74%)
Mar 18, 2011 21.13 21.22 20.90 20.96 1,747,140 +0.02(+0.11%)
Mar 17, 2011 21.24 21.29 20.78 20.94 1,246,821 -0.11(-0.52%)
Mar 16, 2011 20.86 21.21 20.78 21.05 2,874,344 +0.16(+0.74%)
Mar 15, 2011 20.88 21.33 20.82 20.89 1,257,291 -0.43(-2.04%)
Mar 14, 2011 21.17 21.40 21.17 21.33 1,165,710 +0.04(+0.18%)
Mar 11, 2011 21.17 21.41 21.17 21.29 1,319,922 +0.04(+0.18%)
Mar 10, 2011 21.57 21.58 21.24 21.25 1,104,186 -0.36(-1.69%)
Mar 09, 2011 21.59 21.68 21.55 21.61 1,448,960 -0.02(-0.07%)
Mar 08, 2011 21.49 21.73 21.47 21.63 1,737,857 +0.19(+0.87%)
Mar 07, 2011 21.61 21.71 21.33 21.44 1,626,378 -0.03(-0.14%)
Mar 04, 2011 21.86 21.86 21.36 21.48 1,640,301 -0.40(-1.81%)
Mar 03, 2011 21.61 21.94 21.53 21.87 2,171,627 +0.40(+1.84%)
Mar 02, 2011 21.37 21.51 21.27 21.48 1,990,394 +0.18(+0.84%)
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.