Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.32 49.36 48.24 48.28 966,086 -1.05(-2.13%)
Jan 29, 2015 48.95 49.44 48.66 49.33 684,618 +0.59(+1.22%)
Jan 28, 2015 48.91 49.29 48.53 48.74 1,096,694 -0.11(-0.23%)
Jan 27, 2015 48.12 48.95 48.09 48.85 660,853 -0.05(-0.11%)
Jan 26, 2015 48.59 48.93 48.06 48.90 839,546 +0.26(+0.53%)
Jan 23, 2015 48.70 49.03 48.37 48.64 826,981 +0.03(+0.05%)
Jan 22, 2015 48.83 48.93 48.44 48.62 667,634 -0.03(-0.05%)
Jan 21, 2015 48.21 48.67 47.74 48.64 752,287 +0.36(+0.75%)
Jan 20, 2015 48.15 48.34 47.63 48.28 983,577 +0.37(+0.77%)
Jan 16, 2015 47.56 47.96 47.24 47.91 583,517 +0.40(+0.83%)
Jan 15, 2015 47.53 47.70 47.32 47.52 572,393 +0.03(+0.07%)
Jan 14, 2015 46.48 47.51 46.27 47.48 927,184 +0.83(+1.77%)
Jan 13, 2015 47.05 47.52 46.31 46.66 1,536,686 +0.10(+0.22%)
Jan 12, 2015 46.92 47.01 46.16 46.55 1,047,995 -0.15(-0.31%)
Jan 09, 2015 46.67 47.11 46.30 46.70 749,671 +0.14(+0.30%)
Jan 08, 2015 46.66 47.10 46.40 46.56 1,580,603 +0.18(+0.39%)
Jan 07, 2015 46.12 46.62 45.98 46.38 614,223 +0.58(+1.28%)
Jan 06, 2015 45.81 46.35 45.51 45.80 1,327,586 +0.12(+0.26%)
Jan 05, 2015 46.42 46.53 45.50 45.68 804,518 -0.71(-1.54%)
Jan 02, 2015 45.84 46.48 45.75 46.39 1,070,379 +0.55(+1.20%)
Dec 31, 2014 46.90 45.84 45.84 45.84 748,671 -0.84(-1.81%)
Dec 30, 2014 47.89 47.89 46.68 46.68 815,193 -1.36(-2.83%)
Dec 29, 2014 46.49 48.33 46.49 48.04 1,419,667 +1.58(+3.41%)
Dec 26, 2014 46.41 46.66 46.29 46.46 499,113 +0.22(+0.48%)
Dec 24, 2014 45.79 46.24 46.24 46.24 282,074 +0.51(+1.11%)
Dec 23, 2014 45.32 45.82 45.32 45.73 773,284 +0.58(+1.30%)
Dec 22, 2014 45.02 45.25 44.77 45.14 702,843 +0.11(+0.25%)
Dec 19, 2014 45.47 45.77 44.84 45.03 1,444,106 -0.51(-1.11%)
Dec 18, 2014 44.81 45.54 44.64 45.54 879,644 +1.02(+2.30%)
Dec 17, 2014 44.02 44.74 43.99 44.52 1,546,550 +0.29(+0.66%)
Dec 16, 2014 44.50 44.94 44.14 44.22 893,852 -0.21(-0.46%)
Dec 15, 2014 45.15 45.28 44.22 44.43 841,566 -0.61(-1.36%)
Dec 12, 2014 45.07 45.49 44.85 45.04 779,951 -0.20(-0.44%)
Dec 11, 2014 45.15 45.55 45.09 45.24 756,299 +0.09(+0.21%)
Dec 10, 2014 45.69 46.21 45.09 45.14 718,424 -0.66(-1.45%)
Dec 09, 2014 45.58 46.01 45.17 45.81 882,622 +0.49(+1.08%)
Dec 08, 2014 45.01 45.65 44.78 45.32 976,008 +0.47(+1.05%)
Dec 05, 2014 44.90 45.31 44.77 44.84 840,359 -0.27(-0.59%)
Dec 04, 2014 45.36 45.45 44.94 45.11 875,732 -0.20(-0.44%)
Dec 03, 2014 45.20 45.58 45.08 45.31 1,081,835 +0.07(+0.15%)
Dec 02, 2014 44.96 45.28 44.83 45.24 983,276 +0.28(+0.61%)
Dec 01, 2014 44.83 45.38 44.77 44.96 942,914 -0.66(-1.45%)
Nov 28, 2014 45.18 45.82 45.11 45.63 488,994 +0.52(+1.16%)
Nov 26, 2014 44.86 45.10 45.10 45.10 520,081 +0.33(+0.73%)
Nov 25, 2014 44.98 45.15 44.74 44.77 1,093,349 -0.15(-0.33%)
Nov 24, 2014 45.08 45.21 44.82 44.92 634,529 -0.04(-0.10%)
Nov 21, 2014 44.98 45.22 44.73 44.96 563,805 +0.10(+0.23%)
Nov 20, 2014 44.89 45.22 44.73 44.86 718,477 -0.23(-0.51%)
Nov 19, 2014 45.00 45.29 44.82 45.09 606,259 +0.08(+0.17%)
Nov 18, 2014 44.70 45.28 44.70 45.02 752,415 +0.32(+0.71%)
Nov 17, 2014 44.50 44.76 44.33 44.70 554,057 +0.09(+0.19%)
Nov 14, 2014 44.54 44.92 44.44 44.61 657,678 +0.00(+0.00%)
Nov 13, 2014 45.16 45.16 44.54 44.61 603,111 -0.41(-0.92%)
Nov 12, 2014 45.16 45.29 44.75 45.02 934,750 -0.32(-0.70%)
Nov 11, 2014 45.34 45.57 45.16 45.34 559,632 -0.13(-0.28%)
Nov 10, 2014 45.17 45.64 45.00 45.47 842,760 +0.44(+0.97%)
Nov 07, 2014 44.27 45.07 44.11 45.03 830,213 +0.32(+0.71%)
Nov 06, 2014 45.68 45.77 44.16 44.71 1,244,510 -0.49(-1.08%)
Nov 05, 2014 45.28 45.35 44.97 45.20 989,513 +0.27(+0.61%)
Nov 04, 2014 45.34 45.73 44.82 44.93 1,186,457 -0.65(-1.43%)
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.