Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.23 45.65 44.94 45.19 601,912 +0.28(+0.62%)
Jul 30, 2015 44.89 45.24 44.78 44.91 617,391 -0.10(-0.23%)
Jul 29, 2015 44.72 45.04 44.52 45.01 595,381 +0.20(+0.45%)
Jul 28, 2015 44.84 45.04 44.46 44.81 858,234 -0.11(-0.25%)
Jul 27, 2015 44.30 45.02 44.20 44.92 912,919 +0.58(+1.32%)
Jul 24, 2015 43.92 44.43 43.90 44.34 693,181 +0.44(+0.99%)
Jul 23, 2015 44.49 44.69 43.73 43.91 739,144 -0.61(-1.37%)
Jul 22, 2015 44.07 44.69 44.07 44.52 632,580 +0.33(+0.75%)
Jul 21, 2015 44.65 44.75 44.07 44.18 680,831 -0.52(-1.17%)
Jul 20, 2015 44.66 44.92 44.39 44.71 709,656 +0.04(+0.10%)
Jul 17, 2015 45.12 45.19 44.66 44.66 798,860 -0.41(-0.91%)
Jul 16, 2015 44.78 45.21 44.57 45.07 643,955 +0.46(+1.03%)
Jul 15, 2015 44.58 44.64 44.32 44.61 686,916 +0.05(+0.12%)
Jul 14, 2015 44.59 44.78 44.37 44.56 816,461 +0.17(+0.39%)
Jul 13, 2015 44.45 44.67 44.14 44.38 684,177 +0.17(+0.39%)
Jul 10, 2015 43.78 44.45 43.53 44.21 958,505 +0.53(+1.22%)
Jul 09, 2015 44.77 44.78 43.53 43.68 1,651,389 -0.87(-1.95%)
Jul 08, 2015 44.31 44.64 44.02 44.55 1,059,965 +0.09(+0.20%)
Jul 07, 2015 43.74 44.60 43.72 44.46 1,350,992 +0.76(+1.73%)
Jul 06, 2015 43.33 43.71 43.24 43.71 1,795,248 +0.31(+0.72%)
Jul 02, 2015 43.12 43.39 43.39 43.39 802,684 +0.59(+1.38%)
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.