Stock Quote

American Water Works (NY: AWK )

176.52 USD +2.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.50 36.88 36.29 36.74 801,783 +0.08(+0.22%)
Oct 26, 2012 36.70 36.66 36.66 36.66 463,200 -0.10(-0.27%)
Oct 25, 2012 36.87 36.94 36.55 36.76 568,230 +0.03(+0.08%)
Oct 24, 2012 36.47 36.92 36.18 36.73 626,826 +0.23(+0.63%)
Oct 23, 2012 36.85 36.97 36.37 36.50 1,080,707 -0.78(-2.09%)
Oct 19, 2012 37.15 37.41 37.00 37.28 868,972 +0.01(+0.03%)
Oct 18, 2012 37.29 37.43 37.06 37.27 616,036 -0.03(-0.08%)
Oct 17, 2012 36.47 37.38 36.32 37.30 734,574 +0.99(+2.73%)
Oct 16, 2012 36.37 36.45 36.00 36.31 929,414 +0.11(+0.30%)
Oct 15, 2012 36.38 36.39 36.07 36.20 714,210 -0.12(-0.33%)
Oct 12, 2012 36.58 36.77 36.18 36.32 776,926 -0.34(-0.93%)
Oct 11, 2012 37.02 37.02 36.54 36.66 617,730 -0.13(-0.35%)
Oct 10, 2012 36.65 37.04 36.51 36.79 532,651 +0.04(+0.11%)
Oct 09, 2012 37.23 37.30 36.52 36.75 532,803 -0.41(-1.10%)
Oct 08, 2012 37.11 37.19 36.96 37.16 302,899 -0.08(-0.21%)
Oct 05, 2012 37.28 37.41 37.06 37.24 361,435 +0.06(+0.16%)
Oct 04, 2012 37.06 37.30 36.86 37.18 609,443 +0.20(+0.54%)
Oct 03, 2012 36.85 37.09 36.69 36.98 561,906 +0.16(+0.43%)
Oct 02, 2012 36.93 37.18 36.56 36.82 669,594 +0.12(+0.33%)
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.