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 26, 2010 22.28 22.36 22.09 22.26 1,079,780 -0.05(-0.22%)
Feb 25, 2010 22.13 22.34 21.84 22.31 1,211,648 +0.05(+0.22%)
Feb 24, 2010 22.48 22.56 22.12 22.26 639,474 -0.19(-0.85%)
Feb 23, 2010 22.71 22.77 22.32 22.45 916,080 -0.24(-1.06%)
Feb 22, 2010 22.98 23.00 22.65 22.69 431,249 -0.19(-0.83%)
Feb 19, 2010 22.55 22.99 22.45 22.88 1,019,398 +0.37(+1.64%)
Feb 18, 2010 22.26 22.53 22.16 22.51 751,723 +0.30(+1.35%)
Feb 17, 2010 22.21 22.38 22.08 22.21 1,092,637 +0.09(+0.41%)
Feb 16, 2010 22.19 22.20 21.99 22.12 759,877 -0.04(-0.18%)
Feb 12, 2010 21.74 22.16 22.16 22.16 906,600 +0.34(+1.56%)
Feb 11, 2010 21.60 21.93 21.40 21.82 1,096,905 +0.25(+1.16%)
Feb 10, 2010 21.38 21.61 21.20 21.57 681,835 +0.17(+0.79%)
Feb 09, 2010 21.70 21.90 21.37 21.40 811,267 -0.21(-0.97%)
Feb 08, 2010 21.67 21.88 21.53 21.61 668,916 -0.07(-0.32%)
Feb 05, 2010 21.84 21.92 21.34 21.68 836,188 -0.07(-0.32%)
Feb 04, 2010 22.11 22.30 21.75 21.75 1,156,320 -0.61(-2.73%)
Feb 03, 2010 22.10 22.36 21.77 22.36 933,247 +0.26(+1.18%)
Feb 02, 2010 22.22 22.41 22.03 22.10 816,119 +0.13(+0.59%)
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.