Stock Quote

American Water Works (NY: AWK )

151.75 USD -1.09 (-0.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 124.11 125.80 120.62 123.66 3,988,800 -4.12(-3.22%)
Feb 27, 2020 132.77 134.39 127.72 127.78 1,277,733 -5.26(-3.95%)
Feb 26, 2020 132.95 134.93 132.59 133.04 1,118,590 -0.05(-0.04%)
Feb 25, 2020 136.71 136.85 132.77 133.09 1,056,520 -3.44(-2.52%)
Feb 24, 2020 136.85 137.75 135.95 136.53 1,219,398 -1.24(-0.90%)
Feb 21, 2020 137.41 138.14 137.12 137.77 1,222,200 +0.47(+0.34%)
Feb 20, 2020 138.32 138.67 136.50 137.30 1,022,410 -1.40(-1.01%)
Feb 19, 2020 139.07 141.37 138.24 138.70 1,288,652 -0.56(-0.40%)
Feb 18, 2020 140.34 140.57 139.26 139.26 1,478,401 -0.06(-0.04%)
Feb 14, 2020 137.52 139.65 137.01 139.32 1,091,100 +2.37(+1.73%)
Feb 13, 2020 135.70 137.23 135.55 136.95 814,155 +1.25(+0.92%)
Feb 12, 2020 134.52 136.11 134.50 135.70 996,011 +0.36(+0.27%)
Feb 11, 2020 135.53 135.99 135.10 135.34 746,785 +0.13(+0.10%)
Feb 10, 2020 134.71 135.55 134.45 135.21 1,399,955 +0.76(+0.57%)
Feb 07, 2020 135.88 136.12 134.39 134.45 938,200 -0.55(-0.41%)
Feb 06, 2020 134.62 135.29 134.17 135.00 669,042 -0.07(-0.05%)
Feb 05, 2020 134.56 135.67 134.09 135.07 923,332 +0.23(+0.17%)
Feb 04, 2020 135.95 136.81 134.82 134.84 1,192,990 -1.68(-1.23%)
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.