Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.75 24.86 24.33 24.66 1,971,875 +0.32(+1.30%)
Nov 29, 2011 23.86 24.39 23.86 24.35 1,057,564 +0.59(+2.47%)
Nov 28, 2011 24.08 24.09 23.68 23.76 1,079,589 +0.09(+0.37%)
Nov 25, 2011 23.62 23.84 23.52 23.67 278,397 -0.01(-0.03%)
Nov 23, 2011 23.85 23.97 23.68 23.68 1,307,382 -0.32(-1.32%)
Nov 22, 2011 24.16 24.19 23.94 24.00 934,659 -0.13(-0.56%)
Nov 21, 2011 24.02 24.28 23.89 24.13 1,716,509 -0.04(-0.16%)
Nov 18, 2011 24.25 24.34 24.10 24.17 1,417,076 +0.07(+0.30%)
Nov 17, 2011 24.16 24.30 23.92 24.10 1,232,138 -0.16(-0.65%)
Nov 16, 2011 24.40 24.49 24.16 24.26 823,535 -0.21(-0.88%)
Nov 15, 2011 24.42 24.52 24.15 24.47 877,872 +0.10(+0.42%)
Nov 14, 2011 24.55 24.55 24.32 24.37 681,469 -0.18(-0.74%)
Nov 11, 2011 24.63 24.81 24.50 24.55 956,216 -0.02(-0.10%)
Nov 10, 2011 24.46 24.62 24.28 24.57 1,162,055 +0.29(+1.20%)
Nov 09, 2011 24.28 24.47 24.08 24.28 2,409,240 -0.27(-1.09%)
Nov 08, 2011 24.53 24.58 24.32 24.55 1,191,367 -0.02(-0.10%)
Nov 07, 2011 24.24 24.58 24.23 24.57 1,313,489 +0.47(+1.96%)
Nov 04, 2011 24.31 24.41 23.98 24.10 1,061,111 -0.32(-1.32%)
Nov 03, 2011 23.97 24.45 23.79 24.43 1,241,683 +0.71(+2.99%)
Nov 02, 2011 23.97 24.02 23.64 23.72 1,444,770 +0.24(+1.01%)
Nov 01, 2011 23.54 23.90 23.43 23.48 1,468,245 -0.58(-2.39%)
Oct 31, 2011 23.79 24.26 23.68 24.05 1,564,098 +0.08(+0.33%)
Oct 28, 2011 23.78 24.06 23.72 23.98 1,074,903 +0.06(+0.26%)
Oct 27, 2011 23.87 24.10 23.38 23.91 2,667,303 +0.54(+2.29%)
Oct 26, 2011 23.83 23.89 23.31 23.38 2,426,838 -0.18(-0.77%)
Oct 25, 2011 24.22 24.27 23.51 23.56 1,421,175 -0.81(-3.33%)
Oct 24, 2011 24.05 24.40 23.95 24.37 1,090,898 +0.33(+1.38%)
Oct 21, 2011 24.26 24.35 23.94 24.04 1,631,426 -0.03(-0.13%)
Oct 20, 2011 24.02 24.40 23.98 24.07 1,519,289 -0.07(-0.29%)
Oct 19, 2011 23.97 24.49 23.97 24.14 1,614,068 +0.22(+0.92%)
Oct 18, 2011 23.81 24.06 23.51 23.92 1,205,191 +0.17(+0.73%)
Oct 17, 2011 23.40 23.86 23.40 23.75 1,277,461 +0.25(+1.07%)
Oct 14, 2011 23.71 23.81 23.24 23.50 2,132,739 -0.06(-0.27%)
Oct 13, 2011 23.12 23.61 22.99 23.56 1,761,497 +0.37(+1.60%)
Oct 12, 2011 23.79 23.82 23.13 23.19 1,967,944 -0.51(-2.16%)
Oct 11, 2011 23.60 23.81 23.56 23.70 767,121 -0.02(-0.10%)
Oct 10, 2011 23.42 23.73 23.35 23.72 1,310,095 +0.58(+2.52%)
Oct 07, 2011 23.39 23.46 23.09 23.14 1,319,303 -0.12(-0.51%)
Oct 06, 2011 23.11 23.27 23.04 23.26 1,977,248 +0.24(+1.03%)
Oct 05, 2011 23.36 23.42 22.80 23.02 2,448,966 -0.18(-0.78%)
Oct 04, 2011 22.75 23.24 22.33 23.20 2,625,104 +0.14(+0.61%)
Oct 03, 2011 23.98 24.05 23.06 23.06 1,969,444 -0.72(-3.02%)
Sep 30, 2011 23.73 24.12 23.66 23.78 1,868,185 -0.14(-0.59%)
Sep 29, 2011 24.11 24.29 23.80 23.92 2,621,913 +0.18(+0.76%)
Sep 28, 2011 24.02 24.17 23.70 23.74 1,410,062 -0.29(-1.21%)
Sep 27, 2011 24.14 24.45 23.91 24.03 2,659,661 +0.18(+0.76%)
Sep 26, 2011 23.75 23.89 23.32 23.85 1,419,854 +0.38(+1.61%)
Sep 23, 2011 23.61 23.64 23.24 23.47 1,689,754 -0.22(-0.93%)
Sep 22, 2011 23.39 23.76 23.24 23.69 2,160,618 -0.17(-0.73%)
Sep 21, 2011 23.72 24.16 23.67 23.87 2,125,236 +0.09(+0.40%)
Sep 20, 2011 23.78 24.10 23.50 23.77 2,317,633 +0.53(+2.27%)
Sep 19, 2011 23.33 23.39 23.10 23.24 1,061,263 -0.15(-0.64%)
Sep 16, 2011 23.57 23.70 23.39 23.39 1,323,986 -0.06(-0.27%)
Sep 15, 2011 23.60 23.65 23.20 23.46 1,263,365 +0.19(+0.81%)
Sep 14, 2011 22.81 23.49 22.77 23.27 1,695,313 +0.55(+2.43%)
Sep 13, 2011 22.45 22.75 22.41 22.72 1,152,748 +0.24(+1.09%)
Sep 12, 2011 22.35 22.52 22.14 22.47 1,422,801 -0.13(-0.56%)
Sep 09, 2011 23.10 23.16 22.54 22.60 1,695,537 -0.77(-3.30%)
Sep 08, 2011 23.22 23.58 23.20 23.37 1,294,747 +0.08(+0.34%)
Sep 07, 2011 23.18 23.31 22.96 23.29 1,505,739 +0.33(+1.44%)
Sep 06, 2011 22.86 23.05 22.72 22.96 1,412,405 -0.28(-1.19%)
Sep 02, 2011 23.01 23.44 23.01 23.24 1,298,542 -0.13(-0.54%)
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.