Stock Quote

American Water Works (NY: AWK )

152.83 USD +0.83 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.33 38.59 38.23 38.28 1,014,401 -0.18(-0.47%)
Jan 30, 2013 38.50 38.75 38.30 38.46 1,384,003 -0.06(-0.16%)
Jan 29, 2013 37.85 38.58 37.85 38.52 2,125,052 +0.73(+1.93%)
Jan 28, 2013 37.45 37.95 37.16 37.79 1,748,179 +0.39(+1.04%)
Jan 25, 2013 38.54 38.90 36.96 37.40 3,730,620 -1.19(-3.08%)
Jan 24, 2013 38.29 38.69 38.05 38.59 699,302 +0.25(+0.65%)
Jan 23, 2013 38.14 38.39 38.09 38.34 481,004 +0.07(+0.18%)
Jan 22, 2013 38.09 38.50 37.87 38.27 626,291 +0.36(+0.95%)
Jan 18, 2013 37.87 37.99 37.74 37.91 681,132 +0.16(+0.42%)
Jan 17, 2013 37.81 37.87 37.54 37.75 711,242 +0.07(+0.19%)
Jan 16, 2013 37.70 37.86 37.37 37.68 662,230 -0.15(-0.40%)
Jan 15, 2013 37.81 37.92 37.70 37.83 712,239 -0.10(-0.26%)
Jan 14, 2013 38.32 38.33 37.79 37.93 871,998 -0.42(-1.10%)
Jan 11, 2013 37.67 38.40 37.65 38.35 739,144 +0.74(+1.97%)
Jan 10, 2013 37.56 37.96 37.44 37.61 831,278 +0.19(+0.51%)
Jan 09, 2013 37.41 37.54 37.30 37.42 843,464 +0.09(+0.24%)
Jan 08, 2013 37.44 37.67 37.30 37.33 1,001,366 -0.16(-0.43%)
Jan 07, 2013 38.00 38.03 37.43 37.49 1,046,167 -0.65(-1.70%)
Jan 04, 2013 38.06 38.26 38.00 38.14 819,942 +0.03(+0.08%)
Jan 03, 2013 38.12 38.23 37.79 38.11 945,485 +0.11(+0.29%)
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.