Stock Quote

American Water Works (NY: AWK )

144.01 USD +2.13 (+1.50%)
Official Closing Price Updated: 7:25 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.44 18.88 17.97 18.55 0 +0.05(+0.27%)
Feb 26, 2009 19.06 19.32 18.14 18.50 590,055 -0.71(-3.70%)
Feb 25, 2009 19.69 19.83 19.13 19.21 627,763 -0.54(-2.73%)
Feb 24, 2009 20.22 20.53 19.33 19.75 421,537 -0.46(-2.28%)
Feb 23, 2009 20.77 20.90 19.97 20.21 310,402 -0.49(-2.37%)
Feb 20, 2009 20.51 21.09 20.00 20.70 341,774 -0.05(-0.24%)
Feb 19, 2009 20.57 20.99 20.53 20.75 308,340 +0.18(+0.88%)
Feb 18, 2009 20.80 21.09 20.28 20.57 354,790 -0.26(-1.25%)
Feb 17, 2009 20.40 21.00 20.19 20.83 446,714 +0.19(+0.92%)
Feb 13, 2009 20.92 21.10 20.42 20.64 225,306 -0.41(-1.95%)
Feb 12, 2009 21.15 21.51 20.55 21.05 301,144 -0.08(-0.38%)
Feb 11, 2009 21.20 21.23 20.90 21.13 348,441 -0.11(-0.52%)
Feb 10, 2009 21.38 21.54 21.15 21.24 467,910 -0.24(-1.12%)
Feb 09, 2009 21.00 21.50 20.87 21.48 419,821 +0.45(+2.14%)
Feb 06, 2009 20.80 21.25 20.80 21.03 234,605 +0.13(+0.62%)
Feb 05, 2009 20.72 21.00 20.57 20.90 246,387 +0.19(+0.92%)
Feb 04, 2009 21.10 21.25 20.49 20.71 350,589 -0.35(-1.66%)
Feb 03, 2009 20.71 21.11 20.07 21.06 467,282 +0.30(+1.45%)
Feb 02, 2009 21.16 21.21 20.63 20.76 318,037 -0.42(-1.98%)
Jan 30, 2009 21.30 21.30 20.93 21.18 0 +0.04(+0.19%)
Jan 29, 2009 21.37 21.49 20.85 21.14 349,536 -0.22(-1.03%)
Jan 28, 2009 21.34 21.37 21.17 21.36 218,692 +0.09(+0.42%)
Jan 27, 2009 21.07 21.40 20.91 21.27 431,364 +0.42(+2.01%)
Jan 26, 2009 20.75 21.17 20.68 20.85 247,464 +0.07(+0.34%)
Jan 23, 2009 20.53 20.88 20.37 20.78 269,725 +0.08(+0.39%)
Jan 22, 2009 20.74 20.80 20.35 20.70 193,964 -0.09(-0.43%)
Jan 21, 2009 20.55 20.79 20.00 20.79 326,943 +0.43(+2.11%)
Jan 20, 2009 20.48 20.74 20.05 20.36 312,333 -0.09(-0.44%)
Jan 16, 2009 20.47 20.90 20.21 20.45 281,873 +0.11(+0.54%)
Jan 15, 2009 20.05 20.48 19.83 20.34 349,942 +0.44(+2.21%)
Jan 14, 2009 19.96 20.15 19.73 19.90 417,725 -0.18(-0.90%)
Jan 13, 2009 19.84 20.20 19.61 20.08 346,276 +0.24(+1.21%)
Jan 12, 2009 20.88 20.88 19.69 19.84 363,892 -0.87(-4.20%)
Jan 09, 2009 20.40 20.87 20.10 20.71 254,703 +0.52(+2.58%)
Jan 08, 2009 20.03 20.70 20.03 20.19 400,406 +0.17(+0.85%)
Jan 07, 2009 20.11 20.51 19.85 20.02 321,847 -0.47(-2.29%)
Jan 06, 2009 20.68 20.68 19.99 20.49 349,391 +0.00(+0.00%)
Jan 05, 2009 20.95 21.14 20.11 20.49 245,659 -0.63(-2.98%)
Jan 02, 2009 21.13 21.19 20.59 21.12 0 +0.24(+1.15%)
Jan 01, 2009 20.27 21.05 20.15 20.88 0 +0.00(+0.00%)
Dec 31, 2008 20.27 21.05 20.15 20.88 490,419 +1.13(+5.72%)
Dec 30, 2008 21.00 21.33 19.75 19.75 1,216,918 -1.19(-5.68%)
Dec 29, 2008 21.60 21.61 20.10 20.94 430,927 -0.84(-3.86%)
Dec 26, 2008 22.15 22.15 21.17 21.78 267,781 -0.14(-0.64%)
Dec 24, 2008 22.35 22.35 21.69 21.92 175,871 -0.24(-1.08%)
Dec 23, 2008 22.07 22.31 21.63 22.16 524,022 +0.10(+0.45%)
Dec 22, 2008 21.30 22.11 21.10 22.06 628,389 +0.97(+4.60%)
Dec 19, 2008 20.72 21.24 20.18 21.09 823,486 +0.35(+1.69%)
Dec 18, 2008 21.43 21.43 20.63 20.74 531,403 -1.08(-4.95%)
Dec 17, 2008 20.78 22.04 20.61 21.82 632,344 +0.88(+4.20%)
Dec 16, 2008 20.93 21.00 20.38 20.94 710,978 +0.30(+1.45%)
Dec 15, 2008 20.65 20.91 20.46 20.64 402,745 +0.23(+1.13%)
Dec 12, 2008 20.46 20.75 20.03 20.41 363,744 -0.29(-1.40%)
Dec 11, 2008 20.77 20.95 20.14 20.70 491,731 +0.03(+0.15%)
Dec 10, 2008 20.61 20.93 20.08 20.67 280,633 -0.05(-0.24%)
Dec 09, 2008 21.21 21.45 20.61 20.72 419,654 -0.24(-1.15%)
Dec 08, 2008 20.97 21.33 20.60 20.96 648,149 +0.47(+2.29%)
Dec 05, 2008 20.00 20.97 19.77 20.49 632,072 +0.22(+1.09%)
Dec 04, 2008 20.00 20.48 19.60 20.27 420,310 +0.06(+0.30%)
Dec 03, 2008 19.86 20.50 18.54 20.21 520,828 +1.24(+6.54%)
Dec 02, 2008 19.34 19.49 17.85 18.97 1,204,750 -0.10(-0.52%)
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.