Stock Quote

American Water Works (NY: AWK )

154.55 USD +0.82 (+0.53%)
Streaming Delayed Price Updated: 5:27 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.10 19.34 18.91 18.97 1,185,190 -0.24(-1.25%)
Oct 29, 2009 19.21 19.27 18.97 19.21 745,951 +0.16(+0.84%)
Oct 28, 2009 18.98 19.25 18.98 19.05 3,117,895 -0.01(-0.05%)
Oct 27, 2009 19.18 19.26 18.96 19.06 907,924 -0.22(-1.14%)
Oct 26, 2009 19.56 19.65 19.10 19.28 1,148,084 -0.21(-1.08%)
Oct 23, 2009 19.65 19.71 19.47 19.49 1,041,886 -0.41(-2.06%)
Oct 22, 2009 19.74 19.98 19.74 19.90 508,532 +0.12(+0.61%)
Oct 21, 2009 19.79 20.04 19.74 19.78 696,812 -0.09(-0.45%)
Oct 20, 2009 19.85 19.96 19.79 19.87 935,133 -0.04(-0.20%)
Oct 19, 2009 20.02 20.05 19.69 19.91 685,576 -0.04(-0.20%)
Oct 16, 2009 19.66 20.00 19.66 19.95 299,993 +0.19(+0.96%)
Oct 15, 2009 19.82 19.96 19.63 19.76 956,447 -0.06(-0.30%)
Oct 14, 2009 20.11 20.14 19.78 19.82 833,262 -0.23(-1.15%)
Oct 13, 2009 20.13 20.17 19.97 20.05 612,939 -0.05(-0.25%)
Oct 12, 2009 19.86 20.10 19.78 20.10 695,672 +0.31(+1.57%)
Oct 09, 2009 19.67 19.79 19.59 19.79 452,962 +0.11(+0.56%)
Oct 08, 2009 19.69 19.72 19.54 19.68 645,190 +0.10(+0.51%)
Oct 07, 2009 19.45 19.69 19.43 19.58 679,240 +0.08(+0.41%)
Oct 06, 2009 19.60 19.67 19.43 19.50 589,268 +0.05(+0.26%)
Oct 05, 2009 19.47 19.59 19.38 19.45 1,086,444 -0.08(-0.41%)
Oct 02, 2009 19.73 19.73 19.11 19.53 1,489,596 -0.24(-1.21%)
Oct 01, 2009 19.99 19.99 19.68 19.77 616,940 -0.17(-0.85%)
Sep 30, 2009 20.13 20.19 19.70 19.94 1,064,652 -0.25(-1.24%)
Sep 29, 2009 20.23 20.23 19.97 20.19 426,167 +0.05(+0.25%)
Sep 28, 2009 19.83 20.24 19.77 20.14 521,874 +0.40(+2.03%)
Sep 25, 2009 19.72 19.87 19.62 19.74 500,402 -0.09(-0.45%)
Sep 24, 2009 20.01 20.15 19.75 19.83 595,802 -0.27(-1.34%)
Sep 23, 2009 20.14 20.20 20.00 20.10 636,385 +0.03(+0.15%)
Sep 22, 2009 20.31 20.31 19.84 20.07 540,228 -0.14(-0.69%)
Sep 21, 2009 20.10 20.38 20.00 20.21 772,200 -0.04(-0.20%)
Sep 18, 2009 20.46 20.46 20.22 20.25 969,080 -0.23(-1.12%)
Sep 17, 2009 20.27 20.50 20.23 20.48 732,779 +0.29(+1.42%)
Sep 16, 2009 20.20 20.46 20.00 20.19 875,106 +0.02(+0.11%)
Sep 15, 2009 19.97 20.18 19.87 20.17 789,429 +0.27(+1.36%)
Sep 14, 2009 19.80 19.98 19.76 19.90 424,804 +0.08(+0.40%)
Sep 11, 2009 20.03 20.03 19.72 19.82 627,007 -0.12(-0.60%)
Sep 10, 2009 19.93 20.00 19.77 19.94 671,705 +0.04(+0.20%)
Sep 09, 2009 19.89 19.95 19.72 19.90 858,042 -0.09(-0.45%)
Sep 08, 2009 19.83 19.99 19.71 19.99 767,487 +0.18(+0.91%)
Sep 04, 2009 19.80 19.95 19.64 19.81 637,110 +0.03(+0.15%)
Sep 03, 2009 20.10 20.10 19.58 19.78 855,227 -0.11(-0.55%)
Sep 02, 2009 19.94 20.07 19.51 19.89 830,492 -0.07(-0.35%)
Sep 01, 2009 20.00 20.27 19.73 19.96 1,465,625 -0.14(-0.70%)
Aug 31, 2009 20.21 20.24 19.91 20.10 1,028,030 -0.11(-0.54%)
Aug 28, 2009 20.50 20.50 20.00 20.21 1,283,765 -0.15(-0.74%)
Aug 27, 2009 20.30 20.37 20.05 20.36 989,479 -0.11(-0.54%)
Aug 26, 2009 20.16 20.49 20.10 20.47 1,369,439 +0.23(+1.14%)
Aug 25, 2009 19.90 20.38 19.84 20.24 1,920,148 +0.26(+1.30%)
Aug 24, 2009 20.18 20.20 19.88 19.98 1,421,235 -0.11(-0.55%)
Aug 21, 2009 20.18 20.30 19.85 20.09 1,416,324 +0.02(+0.10%)
Aug 20, 2009 19.73 20.11 19.68 20.07 2,187,445 +0.21(+1.06%)
Aug 19, 2009 19.17 19.92 19.17 19.86 2,799,419 +0.47(+2.42%)
Aug 18, 2009 19.19 19.45 19.14 19.39 3,215,685 +0.29(+1.52%)
Aug 17, 2009 19.03 19.25 19.00 19.10 3,827,206 -0.04(-0.21%)
Aug 14, 2009 19.18 19.29 19.05 19.14 16,448,690 -0.20(-1.03%)
Aug 13, 2009 19.39 19.40 18.75 19.34 3,530,078 -0.19(-0.97%)
Aug 12, 2009 18.84 19.75 18.70 19.53 2,568,755 -0.69(-3.41%)
Aug 11, 2009 20.45 20.50 20.00 20.22 477,034 -0.16(-0.79%)
Aug 10, 2009 19.88 20.45 19.88 20.38 725,213 +0.25(+1.24%)
Aug 07, 2009 19.96 20.16 19.89 20.13 420,152 +0.33(+1.67%)
Aug 06, 2009 20.27 20.32 19.49 19.80 644,301 -0.20(-1.00%)
Aug 05, 2009 20.11 20.18 19.44 20.00 620,201 +0.01(+0.05%)
Aug 04, 2009 19.86 20.24 19.67 19.99 601,604 +0.05(+0.25%)
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.