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 (%)
Feb 28, 2017 76.49 78.73 76.27 78.00 1,766,442 +1.55(+2.03%)
Feb 27, 2017 76.22 76.75 75.78 76.45 830,273 +0.15(+0.20%)
Feb 24, 2017 75.71 76.69 75.71 76.30 866,151 +0.73(+0.97%)
Feb 23, 2017 75.01 75.74 74.98 75.57 993,447 +0.65(+0.87%)
Feb 22, 2017 75.00 75.24 73.05 74.92 1,212,718 +0.54(+0.73%)
Feb 21, 2017 73.81 74.44 73.63 74.38 1,024,738 +0.57(+0.77%)
Feb 17, 2017 73.81 73.81 73.81 0 +0.37(+0.50%)
Feb 16, 2017 73.12 73.73 73.01 73.44 625,369 +0.43(+0.59%)
Feb 15, 2017 72.47 73.04 71.89 73.01 670,219 +0.20(+0.27%)
Feb 14, 2017 72.92 73.22 72.53 72.81 777,097 -0.41(-0.56%)
Feb 13, 2017 73.38 73.70 72.98 73.22 650,449 -0.24(-0.33%)
Feb 10, 2017 72.87 73.47 72.55 73.46 701,237 +0.61(+0.84%)
Feb 09, 2017 72.93 73.12 72.46 72.85 716,543 -0.08(-0.11%)
Feb 08, 2017 72.23 73.15 71.94 72.93 790,817 +0.84(+1.17%)
Feb 07, 2017 72.05 72.23 71.79 72.09 783,496 +0.00(+0.00%)
Feb 06, 2017 72.54 72.54 71.89 72.09 857,454 -0.32(-0.44%)
Feb 03, 2017 72.69 72.97 72.07 72.41 736,060 -0.58(-0.79%)
Feb 02, 2017 71.91 73.04 71.76 72.99 1,099,677 +1.19(+1.66%)
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.