Stock Quote

American Water Works (NY: AWK )

153.66 -1.02 (-0.66%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.71 66.08 64.66 66.05 1,181,420 +1.38(+2.13%)
Jan 30, 2017 64.68 65.08 64.35 64.67 1,194,112 -0.36(-0.55%)
Jan 27, 2017 65.02 65.20 64.76 65.03 966,525 +0.11(+0.17%)
Jan 26, 2017 64.46 65.14 64.30 64.93 1,046,816 +0.42(+0.66%)
Jan 25, 2017 64.25 64.65 63.85 64.50 1,337,412 -0.17(-0.26%)
Jan 24, 2017 64.55 64.75 64.13 64.67 910,781 +0.13(+0.20%)
Jan 23, 2017 64.76 64.94 64.29 64.55 826,676 -0.14(-0.22%)
Jan 20, 2017 64.59 65.11 64.38 64.69 903,998 +0.05(+0.08%)
Jan 19, 2017 64.58 65.22 64.51 64.64 928,301 -0.66(-1.01%)
Jan 18, 2017 64.76 65.33 64.37 65.29 1,513,718 +0.48(+0.74%)
Jan 17, 2017 63.95 65.05 63.86 64.82 1,064,407 +1.12(+1.77%)
Jan 13, 2017 63.69 63.69 63.69 0 +0.12(+0.18%)
Jan 12, 2017 63.50 63.74 62.92 63.58 1,055,393 +0.11(+0.17%)
Jan 11, 2017 63.55 64.08 63.24 63.47 1,051,983 -0.13(-0.21%)
Jan 10, 2017 64.04 64.08 63.42 63.60 1,209,771 -0.57(-0.88%)
Jan 09, 2017 65.55 65.65 64.03 64.17 883,096 -1.34(-2.05%)
Jan 06, 2017 65.34 65.72 65.16 65.51 1,022,711 -0.08(-0.12%)
Jan 05, 2017 65.37 65.84 64.50 65.59 848,498 +0.11(+0.16%)
Jan 04, 2017 65.19 65.65 64.90 65.48 711,599 +0.50(+0.78%)
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.