Stock Quote

American Water Works (NY: AWK )

152.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.12 22.28 21.82 22.24 5,991,425 +0.23(+1.04%)
Nov 27, 2009 21.60 22.10 21.56 22.01 1,367,705 +0.00(+0.00%)
Nov 25, 2009 21.79 22.13 21.63 22.01 3,058,265 +0.67(+3.14%)
Nov 24, 2009 21.33 21.99 21.29 21.34 3,478,191 +0.05(+0.23%)
Nov 23, 2009 21.52 21.56 21.25 21.29 1,953,043 +0.00(+0.00%)
Nov 20, 2009 21.46 21.61 21.16 21.29 2,626,576 -0.18(-0.84%)
Nov 19, 2009 21.26 21.70 21.13 21.47 5,397,667 +0.04(+0.19%)
Nov 18, 2009 21.45 21.80 21.36 21.43 21,216,005 -0.20(-0.92%)
Nov 17, 2009 20.54 21.64 20.45 21.63 6,527,470 +1.21(+5.93%)
Nov 16, 2009 20.20 20.60 20.11 20.42 1,139,436 +0.13(+0.64%)
Nov 13, 2009 20.13 20.70 20.02 20.29 1,807,082 +0.02(+0.10%)
Nov 12, 2009 19.92 20.48 19.85 20.27 3,593,478 +0.36(+1.81%)
Nov 11, 2009 20.24 20.28 19.90 19.91 1,043,976 -0.23(-1.14%)
Nov 10, 2009 20.57 20.57 20.11 20.14 677,082 -0.36(-1.76%)
Nov 09, 2009 19.89 20.55 19.74 20.50 1,607,415 +0.94(+4.81%)
Nov 06, 2009 19.49 19.80 19.46 19.56 776,780 -0.03(-0.15%)
Nov 05, 2009 19.34 19.61 19.34 19.59 694,860 +0.31(+1.61%)
Nov 04, 2009 19.35 19.69 19.28 19.28 487,249 -0.05(-0.26%)
Nov 03, 2009 19.07 19.40 19.07 19.33 554,450 +0.29(+1.52%)
Nov 02, 2009 19.09 19.25 18.97 19.04 745,182 +0.07(+0.37%)
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%)
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.