Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 65.08 65.08 65.08 0 -0.32(-0.50%)
Dec 29, 2016 64.74 65.46 64.54 65.40 883,326 +0.67(+1.03%)
Dec 28, 2016 65.76 65.85 64.66 64.74 661,815 -0.99(-1.51%)
Dec 27, 2016 65.43 65.82 65.28 65.73 564,741 +0.12(+0.18%)
Dec 23, 2016 65.61 65.61 65.61 0 +0.46(+0.70%)
Dec 22, 2016 65.50 65.81 65.05 65.15 888,846 -0.32(-0.49%)
Dec 21, 2016 65.98 66.53 65.46 65.47 1,025,982 -0.35(-0.53%)
Dec 20, 2016 66.11 66.84 65.70 65.82 1,327,988 -0.11(-0.16%)
Dec 19, 2016 65.73 66.12 65.03 65.93 884,197 +0.39(+0.59%)
Dec 16, 2016 65.16 65.73 64.68 65.55 2,919,888 +0.81(+1.25%)
Dec 15, 2016 64.66 65.04 64.31 64.74 1,311,494 +0.04(+0.06%)
Dec 14, 2016 67.04 67.34 64.64 64.70 1,302,914 -1.99(-2.98%)
Dec 13, 2016 66.28 67.07 66.28 66.69 1,384,124 +0.37(+0.56%)
Dec 12, 2016 65.20 66.33 65.20 66.32 1,232,957 +0.65(+0.99%)
Dec 09, 2016 65.80 65.87 65.10 65.67 1,098,124 -0.03(-0.04%)
Dec 08, 2016 64.86 65.77 64.39 65.70 1,069,430 +0.35(+0.54%)
Dec 07, 2016 65.10 65.68 64.97 65.35 1,174,438 +0.40(+0.61%)
Dec 06, 2016 65.20 65.51 64.72 64.95 1,187,413 -0.27(-0.41%)
Dec 05, 2016 64.87 65.25 63.84 65.22 939,602 +0.00(+0.00%)
Dec 02, 2016 64.96 65.51 64.82 65.22 1,270,743 +0.72(+1.12%)
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.