Skip to main content

American Water Works (NY: AWK )

120.65 -0.85 (-0.70%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.15 19.17 18.97 18.97 671,944 -0.11(-0.59%)
Dec 30, 2010 19.31 19.36 18.96 19.08 889,717 -0.22(-1.13%)
Dec 29, 2010 19.17 19.31 19.12 19.30 565,299 +0.16(+0.86%)
Dec 28, 2010 19.09 19.15 18.91 19.13 654,804 +0.08(+0.39%)
Dec 27, 2010 18.95 19.15 18.90 19.06 413,350 +0.01(+0.04%)
Dec 23, 2010 18.82 19.17 18.82 19.05 870,556 +0.15(+0.79%)
Dec 22, 2010 19.03 19.05 18.75 18.90 1,111,479 -0.03(-0.16%)
Dec 21, 2010 19.16 19.27 18.88 18.93 1,157,372 -0.21(-1.10%)
Dec 20, 2010 19.03 19.27 18.83 19.14 1,425,126 +0.22(+1.15%)
Dec 17, 2010 18.92 18.98 18.61 18.92 1,509,224 +0.02(+0.08%)
Dec 16, 2010 18.76 19.03 18.67 18.91 2,585,726 +0.23(+1.20%)
Dec 15, 2010 18.70 18.85 18.60 18.68 1,797,664 -0.02(-0.12%)
Dec 14, 2010 18.87 18.94 18.58 18.70 1,843,560 -0.05(-0.24%)
Dec 13, 2010 18.67 18.82 18.54 18.75 932,682 +0.21(+1.13%)
Dec 10, 2010 18.68 18.73 18.45 18.54 1,712,586 -0.14(-0.72%)
Dec 09, 2010 18.67 18.72 18.49 18.67 1,020,810 +0.11(+0.57%)
Dec 08, 2010 18.55 18.67 18.42 18.57 947,615 -0.02(-0.08%)
Dec 07, 2010 18.90 18.91 18.52 18.58 956,063 -0.13(-0.72%)
Dec 06, 2010 18.71 18.79 18.64 18.72 671,848 +0.03(+0.16%)
Dec 03, 2010 18.71 18.80 18.62 18.69 973,088 -0.06(-0.32%)
Dec 02, 2010 18.61 18.85 18.49 18.75 1,563,007 +0.16(+0.89%)
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.