Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 108.73 109.92 107.82 108.59 1,179,871 -0.31(-0.29%)
Jul 30, 2019 109.11 109.97 108.40 108.90 698,051 -0.19(-0.17%)
Jul 29, 2019 109.27 109.36 108.35 109.09 809,701 +0.21(+0.19%)
Jul 26, 2019 107.69 108.95 107.35 108.88 673,970 +1.16(+1.08%)
Jul 25, 2019 108.05 109.05 107.39 107.72 702,234 -0.14(-0.13%)
Jul 24, 2019 108.59 108.59 107.07 107.86 816,787 -0.44(-0.40%)
Jul 23, 2019 108.83 108.92 107.96 108.29 950,684 -0.72(-0.66%)
Jul 22, 2019 109.50 109.57 108.20 109.01 657,917 +0.24(+0.22%)
Jul 19, 2019 110.80 110.99 108.73 108.78 936,750 -2.15(-1.94%)
Jul 18, 2019 110.07 111.00 109.58 110.92 835,935 +1.10(+1.00%)
Jul 17, 2019 110.11 110.75 109.76 109.83 950,573 +0.31(+0.28%)
Jul 16, 2019 109.24 110.02 108.11 109.51 1,245,909 -0.21(-0.19%)
Jul 15, 2019 109.34 110.42 108.61 109.72 1,234,232 -0.61(-0.56%)
Jul 12, 2019 110.96 111.22 109.63 110.34 1,158,095 -0.80(-0.72%)
Jul 11, 2019 112.04 112.50 110.48 111.13 1,104,700 -1.17(-1.04%)
Jul 10, 2019 112.03 112.86 111.50 112.30 821,249 +0.40(+0.35%)
Jul 09, 2019 111.89 112.15 111.06 111.91 1,202,537 +0.26(+0.23%)
Jul 08, 2019 111.79 112.11 111.16 111.65 728,282 +0.06(+0.05%)
Jul 05, 2019 111.31 111.74 109.14 111.59 836,331 -0.45(-0.40%)
Jul 03, 2019 111.42 112.43 111.34 112.04 616,784 +1.09(+0.98%)
Jul 02, 2019 109.74 111.31 109.74 110.95 863,047 +1.47(+1.34%)
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.