Stock Quote

American Water Works (NY: AWK )

161.31 USD +2.59 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.86 41.05 39.91 39.94 1,475,249 -0.97(-2.37%)
May 30, 2013 40.93 41.53 40.91 40.91 777,016 -0.02(-0.05%)
May 29, 2013 41.51 41.59 40.73 40.93 1,431,478 -0.67(-1.61%)
May 28, 2013 41.57 42.10 41.42 41.60 799,449 +0.27(+0.65%)
May 24, 2013 41.74 41.78 41.27 41.33 803,003 -0.47(-1.12%)
May 23, 2013 41.73 42.02 41.25 41.80 1,124,521 -0.23(-0.55%)
May 22, 2013 42.55 42.60 42.00 42.03 1,453,787 -0.66(-1.55%)
May 21, 2013 42.68 42.98 42.58 42.69 1,268,604 -0.03(-0.07%)
May 20, 2013 42.51 42.72 42.38 42.72 851,648 +0.05(+0.12%)
May 17, 2013 42.67 42.83 42.43 42.67 506,988 +0.17(+0.40%)
May 16, 2013 42.80 42.91 42.46 42.50 642,842 -0.24(-0.56%)
May 15, 2013 42.39 42.76 42.39 42.74 1,234,712 +0.76(+1.81%)
May 13, 2013 41.77 42.06 41.60 41.98 860,757 -0.05(-0.12%)
May 10, 2013 42.50 42.56 41.87 42.03 775,966 +0.15(+0.36%)
May 09, 2013 42.20 43.09 41.85 41.88 1,511,992 +0.15(+0.36%)
May 08, 2013 40.98 41.77 40.80 41.73 959,334 -0.25(-0.60%)
May 07, 2013 41.55 42.10 41.38 41.98 965,760 +0.31(+0.74%)
May 06, 2013 41.75 41.88 41.57 41.67 778,132 -0.21(-0.50%)
May 03, 2013 42.30 42.33 41.88 41.88 614,456 -0.25(-0.59%)
May 02, 2013 41.87 42.23 41.80 42.13 709,224 +0.37(+0.89%)
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.