Stock Quote

American Water Works (NY: AWK )

152.67 -1.07 (-0.70%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.23 18.30 18.08 18.21 952,986 -0.02(-0.08%)
Oct 28, 2010 18.30 18.39 18.17 18.22 874,768 +0.00(+0.00%)
Oct 27, 2010 18.02 18.28 17.98 18.22 1,566,983 +0.27(+1.49%)
Oct 25, 2010 18.18 18.18 17.91 17.96 820,684 -0.10(-0.55%)
Oct 22, 2010 18.20 18.22 17.96 18.05 519,829 -0.05(-0.25%)
Oct 21, 2010 18.21 18.28 17.97 18.10 671,469 -0.09(-0.50%)
Oct 20, 2010 18.17 18.22 18.10 18.19 997,749 +0.10(+0.55%)
Oct 19, 2010 17.96 18.30 17.95 18.09 1,627,244 +0.06(+0.34%)
Oct 18, 2010 18.08 18.13 18.01 18.03 935,593 +0.01(+0.04%)
Oct 15, 2010 18.07 18.11 17.93 18.02 2,024,508 +0.09(+0.51%)
Oct 14, 2010 17.91 17.98 17.88 17.93 1,305,406 +0.04(+0.21%)
Oct 13, 2010 18.25 18.26 17.89 17.89 1,540,564 -0.19(-1.05%)
Oct 12, 2010 18.03 18.12 17.78 18.09 1,092,940 +0.05(+0.25%)
Oct 11, 2010 18.10 18.12 17.97 18.04 575,756 -0.03(-0.17%)
Oct 08, 2010 18.07 18.16 17.97 18.07 1,062,914 -0.05(-0.29%)
Oct 07, 2010 18.20 18.28 17.99 18.12 1,036,646 +0.02(+0.13%)
Oct 06, 2010 18.06 18.14 17.81 18.10 1,165,788 +0.04(+0.21%)
Oct 05, 2010 18.06 18.12 17.93 18.06 1,142,398 +0.17(+0.94%)
Oct 04, 2010 17.94 17.97 17.64 17.89 1,305,345 -0.05(-0.26%)
Oct 01, 2010 17.94 17.96 17.66 17.94 1,616,493 +0.20(+1.13%)
Sep 30, 2010 17.74 17.92 17.66 17.74 6,778 +0.16(+0.90%)
Sep 29, 2010 17.61 17.82 17.54 17.58 2,502,578 -0.16(-0.90%)
Sep 28, 2010 17.90 17.90 17.49 17.74 1,663,467 -0.05(-0.26%)
Sep 27, 2010 17.83 17.93 17.65 17.79 900,505 -0.12(-0.68%)
Sep 24, 2010 17.83 17.91 17.66 17.91 826,523 +0.34(+1.95%)
Sep 23, 2010 17.57 17.75 17.41 17.57 892,978 -0.15(-0.86%)
Sep 22, 2010 17.52 17.83 17.51 17.72 1,343,905 +0.14(+0.78%)
Sep 21, 2010 17.72 17.76 17.55 17.58 1,909,290 -0.10(-0.56%)
Sep 20, 2010 17.69 17.77 17.51 17.68 1,283,212 +0.04(+0.22%)
Sep 17, 2010 17.64 17.67 17.22 17.64 2,047,902 +0.22(+1.27%)
Sep 15, 2010 17.42 17.43 17.18 17.42 732,622 +0.05(+0.31%)
Sep 14, 2010 17.36 17.47 17.27 17.37 1,077,954 +0.01(+0.04%)
Sep 13, 2010 17.22 17.38 17.16 17.36 1,038,318 +0.12(+0.71%)
Sep 10, 2010 17.25 17.26 17.14 17.24 1,784,363 +0.04(+0.22%)
Sep 09, 2010 17.22 17.38 17.11 17.20 1,040,108 +0.05(+0.27%)
Sep 08, 2010 16.90 17.33 16.90 17.16 1,151,950 -0.29(-1.66%)
Sep 07, 2010 17.64 17.69 17.41 17.45 243 -0.35(-1.97%)
Sep 03, 2010 17.87 17.87 17.63 17.80 862,276 +0.06(+0.34%)
Sep 02, 2010 17.64 17.76 17.50 17.73 255 +0.17(+0.95%)
Sep 01, 2010 17.46 17.59 17.35 17.57 1,181,195 +0.34(+1.99%)
Aug 31, 2010 17.18 17.29 17.02 17.22 47,349 -0.02(-0.13%)
Aug 30, 2010 17.37 17.43 17.24 17.25 2,023,256 +0.08(+0.44%)
Aug 27, 2010 17.34 17.45 17.07 17.17 1,369,151 -0.13(-0.75%)
Aug 26, 2010 17.34 17.45 17.08 17.30 1,810,764 +0.02(+0.13%)
Aug 25, 2010 16.73 17.39 16.66 17.28 3,402,922 +0.54(+3.23%)
Aug 24, 2010 16.56 16.87 16.56 16.74 305 -0.04(-0.23%)
Aug 23, 2010 16.95 17.15 16.75 16.77 683,950 -0.06(-0.36%)
Aug 20, 2010 16.84 16.87 16.66 16.84 1,078,882 -0.01(-0.05%)
Aug 19, 2010 17.05 17.05 16.69 16.84 305 -0.14(-0.81%)
Aug 18, 2010 17.02 17.16 16.81 16.98 131 -0.05(-0.27%)
Aug 17, 2010 16.96 17.22 16.81 17.03 3,744,953 +0.18(+1.04%)
Aug 16, 2010 17.07 17.08 16.80 16.85 1,527,343 -0.26(-1.51%)
Aug 13, 2010 17.11 17.24 16.89 17.11 1,441,958 +0.14(+0.80%)
Aug 12, 2010 17.02 17.20 16.89 16.97 1,844,202 -0.18(-1.06%)
Aug 11, 2010 17.13 17.25 16.92 17.15 246 -0.08(-0.44%)
Aug 10, 2010 16.90 17.33 16.86 17.23 2,464,574 +0.17(+0.97%)
Aug 09, 2010 17.15 17.28 17.04 17.06 831,460 +0.03(+0.18%)
Aug 06, 2010 17.03 17.14 16.91 17.03 1,465,142 -0.05(-0.27%)
Aug 05, 2010 16.66 17.37 16.66 17.08 3,825,270 +0.79(+4.82%)
Aug 04, 2010 16.20 16.40 16.19 16.29 802,906 +0.02(+0.09%)
Aug 03, 2010 16.43 16.43 16.22 16.28 1,000,398 -0.18(-1.10%)
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.