Stock Quote

American Water Works (NY: AWK )

160.12 USD +0.96 (+0.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.27 42.26 42.26 42.26 497,100 +0.05(+0.12%)
Dec 30, 2013 42.11 42.42 42.06 42.21 459,788 +0.17(+0.40%)
Dec 27, 2013 42.07 42.37 41.93 42.04 467,710 +0.03(+0.07%)
Dec 26, 2013 42.19 42.24 41.92 42.01 374,243 -0.03(-0.07%)
Dec 24, 2013 41.91 42.36 41.90 42.04 291,764 +0.28(+0.67%)
Dec 23, 2013 42.00 42.17 41.71 41.76 605,035 -0.04(-0.10%)
Dec 20, 2013 42.02 42.26 41.60 41.80 1,473,267 -0.04(-0.10%)
Dec 19, 2013 41.89 42.26 41.53 41.84 685,928 -0.20(-0.48%)
Dec 18, 2013 41.57 42.41 41.37 42.04 1,349,421 +0.59(+1.42%)
Dec 17, 2013 40.92 41.69 40.82 41.45 1,120,143 +0.49(+1.20%)
Dec 16, 2013 41.13 41.26 40.91 40.96 729,589 +0.16(+0.39%)
Dec 13, 2013 40.84 40.94 40.45 40.80 895,691 +0.05(+0.12%)
Dec 12, 2013 40.38 40.84 40.38 40.75 747,549 +0.39(+0.97%)
Dec 11, 2013 40.97 41.14 40.35 40.36 936,474 -0.57(-1.39%)
Dec 10, 2013 41.12 41.18 40.77 40.93 1,308,801 -0.17(-0.41%)
Dec 09, 2013 41.24 41.40 40.85 41.10 956,777 -0.16(-0.39%)
Dec 06, 2013 41.48 41.77 41.14 41.26 1,393,697 +0.21(+0.51%)
Dec 05, 2013 41.55 41.64 41.03 41.05 1,240,280 -0.57(-1.37%)
Dec 04, 2013 41.56 41.71 41.15 41.62 940,993 -0.05(-0.12%)
Dec 03, 2013 41.81 42.10 41.37 41.67 891,599 -0.29(-0.69%)
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.