Stock Quote

American Water Works (NY: AWK )

150.85 USD -1.98 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 79.88 80.76 79.36 79.36 1,069,318 -0.60(-0.75%)
Feb 27, 2018 80.99 81.94 79.73 79.96 986,728 -0.84(-1.04%)
Feb 26, 2018 81.50 81.64 80.58 80.80 804,279 +0.17(+0.21%)
Feb 23, 2018 78.81 80.80 78.81 80.63 655,775 +1.89(+2.40%)
Feb 22, 2018 78.74 978,969 -0.11(-0.14%)
Feb 21, 2018 79.04 81.06 78.82 78.85 1,250,359 -1.00(-1.25%)
Feb 20, 2018 80.25 80.83 79.60 79.85 1,025,954 -0.65(-0.81%)
Feb 16, 2018 80.50 80.50 80.50 0 +0.79(+0.99%)
Feb 15, 2018 78.43 79.72 78.35 79.71 715,977 +1.38(+1.76%)
Feb 14, 2018 78.10 78.82 77.68 78.33 726,330 -0.44(-0.56%)
Feb 13, 2018 77.83 78.93 77.31 78.77 812,804 +0.85(+1.09%)
Feb 12, 2018 78.21 78.34 77.07 77.92 1,016,930 -0.02(-0.03%)
Feb 09, 2018 76.61 78.68 76.39 77.94 1,775,391 +1.88(+2.47%)
Feb 08, 2018 77.77 78.46 76.04 76.06 1,543,126 -1.90(-2.44%)
Feb 07, 2018 79.00 79.00 77.96 77.96 1,256,501 -1.00(-1.27%)
Feb 06, 2018 78.02 79.26 76.79 78.96 2,169,607 -0.36(-0.45%)
Feb 05, 2018 81.00 81.30 78.61 79.32 1,866,363 -1.90(-2.34%)
Feb 02, 2018 81.71 82.29 81.00 81.22 1,101,786 -0.62(-0.76%)
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.