December 15th, 2015

American Water Works (NY: AWK )

159.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:34 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.24 29.24 28.98 29.01 879,039 -0.01(-0.03%)
May 23, 2011 29.12 29.24 28.93 29.02 698,821 -0.38(-1.29%)
May 20, 2011 29.41 29.58 29.21 29.40 767,397 +0.07(+0.24%)
May 19, 2011 28.92 29.40 28.91 29.33 1,102,395 +0.41(+1.42%)
May 18, 2011 29.16 29.16 28.78 28.92 2,470,374 +0.16(+0.56%)
May 17, 2011 28.87 28.94 28.71 28.76 1,947,574 -0.02(-0.07%)
May 16, 2011 29.12 29.64 28.72 28.78 1,137,694 -0.59(-2.01%)
May 13, 2011 29.66 29.76 29.25 29.37 1,042,138 -0.34(-1.14%)
May 12, 2011 29.57 29.80 29.29 29.71 1,409,493 +0.04(+0.13%)
May 11, 2011 30.65 30.67 29.55 29.67 2,130,612 -0.94(-3.07%)
May 10, 2011 29.65 30.70 29.65 30.61 2,042,198 +0.97(+3.27%)
May 09, 2011 29.70 29.71 29.36 29.64 1,849,170 +0.36(+1.23%)
May 06, 2011 29.44 29.50 29.15 29.28 1,676,517 +0.08(+0.27%)
May 05, 2011 29.34 29.64 28.77 29.20 1,444,930 -0.13(-0.44%)
May 04, 2011 29.48 29.55 29.10 29.33 1,274,403 -0.21(-0.71%)
May 03, 2011 29.41 29.75 29.37 29.54 1,042,484 +0.03(+0.10%)
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.