Stock Quote

American Water Works (NY: AWK )

152.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.79 54.19 53.40 54.08 1,095,662 +0.44(+0.82%)
Feb 26, 2015 54.55 54.58 53.40 53.64 850,064 -0.82(-1.51%)
Feb 25, 2015 54.64 55.76 54.23 54.46 1,226,787 +0.26(+0.48%)
Feb 24, 2015 54.24 54.41 53.62 54.20 1,179,897 -0.10(-0.18%)
Feb 23, 2015 53.94 54.30 53.24 54.30 1,896,845 +0.36(+0.67%)
Feb 20, 2015 53.68 54.02 53.36 53.94 536,040 +0.14(+0.26%)
Feb 19, 2015 54.15 54.30 53.62 53.80 956,942 -0.31(-0.57%)
Feb 18, 2015 52.54 54.19 52.53 54.11 944,061 +1.36(+2.58%)
Feb 17, 2015 52.63 53.27 52.39 52.75 1,757,701 +0.11(+0.21%)
Feb 13, 2015 53.58 52.64 52.64 52.64 1,550,900 -0.97(-1.81%)
Feb 12, 2015 53.70 53.89 53.19 53.61 739,669 +0.07(+0.13%)
Feb 11, 2015 54.14 54.25 53.23 53.54 764,414 -0.76(-1.40%)
Feb 10, 2015 54.11 54.47 53.98 54.30 1,335,605 +0.36(+0.67%)
Feb 09, 2015 54.81 54.95 53.63 53.94 1,153,094 -0.89(-1.62%)
Feb 06, 2015 56.36 56.36 54.53 54.83 980,002 -1.53(-2.71%)
Feb 05, 2015 55.75 56.59 55.47 56.36 780,214 +0.72(+1.29%)
Feb 04, 2015 56.26 56.63 55.59 55.64 777,436 -0.89(-1.57%)
Feb 03, 2015 56.41 56.75 56.17 56.53 681,536 -0.18(-0.32%)
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.