Stock Quote

American Water Works (NY: AWK )

154.01 +2.25 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.78 15.78 15.50 15.69 0 +0.03(+0.19%)
Jan 29, 2009 15.83 15.92 15.44 15.66 471,912 -0.16(-1.03%)
Jan 28, 2009 15.81 15.83 15.68 15.82 295,258 +0.07(+0.42%)
Jan 27, 2009 15.61 15.85 15.49 15.75 582,388 +0.31(+2.01%)
Jan 26, 2009 15.37 15.68 15.32 15.44 334,103 +0.05(+0.34%)
Jan 23, 2009 15.21 15.47 15.09 15.39 364,158 +0.06(+0.39%)
Jan 22, 2009 15.36 15.41 15.07 15.33 261,872 -0.07(-0.43%)
Jan 21, 2009 15.22 15.40 14.81 15.40 441,408 +0.32(+2.11%)
Jan 20, 2009 15.17 15.36 14.85 15.08 421,683 -0.07(-0.44%)
Jan 16, 2009 15.16 15.48 14.97 15.15 380,559 +0.08(+0.54%)
Jan 15, 2009 14.85 15.17 14.69 15.07 472,460 +0.33(+2.21%)
Jan 14, 2009 14.78 14.92 14.61 14.74 563,974 -0.13(-0.90%)
Jan 13, 2009 14.70 14.96 14.52 14.87 467,510 +0.18(+1.21%)
Jan 12, 2009 15.47 15.47 14.58 14.70 491,294 -0.64(-4.20%)
Jan 09, 2009 15.11 15.46 14.89 15.34 343,877 +0.39(+2.58%)
Jan 08, 2009 14.84 15.33 14.84 14.95 540,592 +0.13(+0.85%)
Jan 07, 2009 14.90 15.19 14.70 14.83 434,528 -0.35(-2.29%)
Jan 06, 2009 15.32 15.32 14.81 15.18 471,716 +0.00(+0.00%)
Jan 05, 2009 15.52 15.66 14.90 15.18 331,666 -0.47(-2.98%)
Jan 02, 2009 15.65 15.70 15.25 15.64 0 +0.18(+1.15%)
Jan 01, 2009 15.01 15.59 14.92 15.47 0 +0.00(+0.00%)
Dec 31, 2008 15.01 15.59 14.92 15.47 662,119 +0.84(+5.72%)
Dec 30, 2008 15.55 15.80 14.63 14.63 1,642,973 -0.88(-5.68%)
Dec 29, 2008 16.00 16.01 14.89 15.51 581,798 -0.62(-3.86%)
Dec 26, 2008 16.41 16.41 15.68 16.13 361,533 -0.10(-0.64%)
Dec 24, 2008 16.55 16.55 16.07 16.24 237,445 -0.18(-1.08%)
Dec 23, 2008 16.35 16.52 16.02 16.41 707,487 +0.07(+0.45%)
Dec 22, 2008 15.78 16.38 15.63 16.34 848,394 +0.72(+4.60%)
Dec 19, 2008 15.35 15.73 14.95 15.62 1,111,796 +0.26(+1.69%)
Dec 18, 2008 15.87 15.87 15.28 15.36 717,452 -0.80(-4.95%)
Dec 17, 2008 15.39 16.32 15.27 16.16 853,733 +0.65(+4.20%)
Dec 16, 2008 15.50 15.55 15.10 15.51 959,898 +0.22(+1.45%)
Dec 15, 2008 15.30 15.49 15.15 15.29 543,750 +0.17(+1.13%)
Dec 12, 2008 15.15 15.37 14.84 15.12 491,094 -0.21(-1.40%)
Dec 11, 2008 15.38 15.52 14.92 15.33 663,890 +0.02(+0.15%)
Dec 10, 2008 15.27 15.50 14.87 15.31 378,885 -0.04(-0.24%)
Dec 09, 2008 15.71 15.89 15.27 15.35 566,579 -0.18(-1.15%)
Dec 08, 2008 15.53 15.80 15.26 15.52 875,072 +0.35(+2.29%)
Dec 05, 2008 14.81 15.53 14.64 15.18 853,366 +0.16(+1.09%)
Dec 04, 2008 14.81 15.17 14.52 15.01 567,464 +0.04(+0.30%)
Dec 03, 2008 14.71 15.18 13.73 14.97 703,175 +0.92(+6.54%)
Dec 02, 2008 14.32 14.44 13.22 14.05 1,626,544 -0.07(-0.52%)
Dec 01, 2008 14.74 14.81 14.04 14.12 543,571 -0.90(-5.97%)
Nov 28, 2008 14.98 15.28 14.83 15.02 297,804 +0.13(+0.90%)
Nov 26, 2008 15.12 15.30 14.60 14.89 570,112 -0.53(-3.46%)
Nov 25, 2008 15.49 15.92 15.16 15.42 2,673,571 +0.10(+0.63%)
Nov 24, 2008 14.86 15.48 14.42 15.32 739,425 +0.51(+3.45%)
Nov 21, 2008 14.12 14.81 14.04 14.81 730,242 +0.81(+5.82%)
Nov 20, 2008 14.12 14.70 13.96 14.00 908,048 -0.30(-2.07%)
Nov 19, 2008 14.61 15.08 14.10 14.30 886,794 -0.47(-3.16%)
Nov 18, 2008 14.45 14.76 14.15 14.76 744,474 +0.28(+1.94%)
Nov 17, 2008 14.16 14.65 14.16 14.48 438,259 +0.04(+0.26%)
Nov 14, 2008 14.99 15.12 14.43 14.44 923,014 -1.02(-6.61%)
Nov 13, 2008 14.18 15.47 13.99 15.47 773,935 +1.44(+10.30%)
Nov 12, 2008 14.61 14.89 13.95 14.02 924,752 -0.64(-4.35%)
Nov 11, 2008 14.11 14.75 14.05 14.66 695,013 +0.27(+1.85%)
Nov 10, 2008 14.58 14.81 14.15 14.39 576,546 +0.06(+0.41%)
Nov 07, 2008 14.21 14.61 14.18 14.33 286,852 +0.31(+2.22%)
Nov 06, 2008 14.43 14.71 13.71 14.02 517,667 -0.41(-2.82%)
Nov 05, 2008 14.81 15.24 14.16 14.43 615,637 -0.50(-3.32%)
Nov 04, 2008 15.37 15.73 14.46 14.92 576,933 -0.12(-0.79%)
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.