Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Water Works (NY: AWK )

138.11 +2.42 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.38 41.72 41.72 41.72 430,299 +0.34(+0.82%)
Aug 28, 2014 41.32 41.56 41.17 41.38 621,559 -0.15(-0.36%)
Aug 27, 2014 41.10 41.54 41.05 41.53 652,476 +0.62(+1.51%)
Aug 26, 2014 41.09 41.13 40.89 40.91 553,221 -0.09(-0.22%)
Aug 25, 2014 41.09 41.32 40.89 41.00 668,749 +0.07(+0.16%)
Aug 22, 2014 41.10 41.29 40.93 40.94 493,713 -0.35(-0.84%)
Aug 21, 2014 41.13 41.47 41.03 41.28 761,093 +0.08(+0.20%)
Aug 20, 2014 41.00 41.22 40.86 41.20 474,209 +0.10(+0.24%)
Aug 19, 2014 40.96 41.48 40.96 41.10 704,232 +0.14(+0.34%)
Aug 18, 2014 41.13 41.35 40.77 40.96 1,088,790 -0.18(-0.44%)
Aug 15, 2014 40.67 41.34 40.63 41.14 1,632,341 +0.53(+1.30%)
Aug 14, 2014 39.89 40.71 39.79 40.61 990,918 +0.75(+1.88%)
Aug 13, 2014 39.70 40.06 39.70 39.86 587,779 +0.21(+0.52%)
Aug 12, 2014 39.59 40.09 39.32 39.66 655,561 +0.32(+0.82%)
Aug 11, 2014 39.65 39.91 39.29 39.34 704,626 -0.20(-0.50%)
Aug 08, 2014 38.41 39.56 38.41 39.53 879,696 +1.16(+3.03%)
Aug 07, 2014 37.90 38.62 37.90 38.37 1,015,480 +0.37(+0.98%)
Aug 06, 2014 37.94 38.32 37.94 38.00 745,219 -0.16(-0.41%)
Aug 05, 2014 38.58 38.93 38.03 38.16 1,303,996 -0.62(-1.60%)
Aug 04, 2014 39.39 39.48 38.21 38.78 1,223,341 -0.56(-1.42%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.