Stock Quote

American Water Works (NY: AWK )

154.75 +0.96 (+0.62%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 65.13 66.64 65.01 66.24 1,533,589 +1.35(+2.08%)
Oct 28, 2016 64.82 65.19 64.49 64.88 826,605 +0.19(+0.29%)
Oct 27, 2016 64.77 64.90 64.29 64.70 975,961 -0.17(-0.26%)
Oct 26, 2016 64.94 65.19 64.56 64.87 815,347 -0.12(-0.18%)
Oct 25, 2016 64.39 65.04 64.11 64.98 797,872 +0.49(+0.76%)
Oct 24, 2016 64.25 64.57 64.06 64.49 946,496 +0.45(+0.70%)
Oct 21, 2016 63.76 64.28 63.69 64.04 664,884 -0.14(-0.22%)
Oct 20, 2016 64.19 64.58 63.97 64.19 742,411 +0.08(+0.13%)
Oct 19, 2016 64.58 64.69 63.45 64.11 1,275,605 -0.68(-1.05%)
Oct 18, 2016 64.62 65.03 63.96 64.79 1,067,103 +0.61(+0.95%)
Oct 17, 2016 64.35 64.59 64.08 64.18 601,519 +0.01(+0.01%)
Oct 14, 2016 64.20 64.85 63.93 64.17 969,016 -0.03(-0.04%)
Oct 13, 2016 63.87 64.68 63.67 64.20 836,647 +0.42(+0.66%)
Oct 12, 2016 63.06 63.94 63.04 63.78 938,696 +0.72(+1.13%)
Oct 11, 2016 63.61 63.61 62.73 63.06 1,024,842 -0.80(-1.25%)
Oct 10, 2016 63.36 64.05 63.36 63.86 955,879 +0.66(+1.05%)
Oct 07, 2016 64.21 64.60 63.17 63.19 1,152,603 -0.50(-0.79%)
Oct 06, 2016 63.67 63.86 63.12 63.69 1,639,925 +0.03(+0.04%)
Oct 05, 2016 64.48 64.84 63.62 63.67 1,363,614 -0.66(-1.03%)
Oct 04, 2016 66.07 66.36 63.79 64.33 2,000,852 -1.92(-2.90%)
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.