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 (%)
Nov 30, 2010 18.76 18.87 18.59 18.87 1,838,699 -0.01(-0.05%)
Nov 29, 2010 18.94 18.96 18.41 18.88 1,710,486 -0.19(-1.01%)
Nov 26, 2010 18.88 19.09 18.88 19.07 867,106 +0.12(+0.61%)
Nov 24, 2010 18.92 18.96 18.96 18.96 656,064 +0.15(+0.82%)
Nov 23, 2010 18.63 18.88 18.50 18.80 1,062,017 +0.12(+0.62%)
Nov 22, 2010 18.62 18.77 18.53 18.69 1,053,848 +0.03(+0.17%)
Nov 19, 2010 18.45 18.66 18.34 18.66 1,603,319 +0.25(+1.34%)
Nov 18, 2010 18.59 18.69 18.41 18.41 1,086,359 -0.15(-0.79%)
Nov 17, 2010 18.58 18.75 18.52 18.56 2,075,074 +0.08(+0.42%)
Nov 16, 2010 18.99 18.99 18.38 18.48 2,102,027 -0.40(-2.12%)
Nov 15, 2010 18.89 19.01 18.80 18.88 1,225,659 +0.20(+1.06%)
Nov 12, 2010 18.95 18.98 18.65 18.68 1,297,851 -0.29(-1.53%)
Nov 11, 2010 18.89 18.98 18.73 18.97 1,485,063 +0.10(+0.53%)
Nov 10, 2010 18.64 18.91 18.60 18.87 984,330 +0.24(+1.27%)
Nov 09, 2010 18.89 18.95 18.56 18.63 1,253,046 -0.21(-1.13%)
Nov 08, 2010 18.87 18.87 18.70 18.85 1,111,807 -0.07(-0.36%)
Nov 05, 2010 18.86 18.92 18.64 18.92 1,752,650 +0.21(+1.10%)
Nov 04, 2010 18.80 18.97 18.58 18.71 2,615,729 +0.34(+1.83%)
Nov 03, 2010 18.18 18.47 18.15 18.38 2,063,934 +0.18(+0.96%)
Nov 02, 2010 18.21 18.32 18.12 18.20 2,446,067 +0.11(+0.59%)
Nov 01, 2010 18.34 18.34 17.93 18.09 1,765,794 -0.11(-0.63%)
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%)
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.