Stock Quote

American Water Works (NY: AWK )

154.71 +0.92 (+0.60%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.74 21.97 21.53 21.75 1,306,865 +0.08(+0.36%)
Mar 30, 2011 21.68 21.68 21.68 21.68 2,103,698 +0.22(+1.01%)
Mar 29, 2011 21.29 21.47 21.26 21.46 1,287,334 +0.13(+0.62%)
Mar 28, 2011 21.56 21.66 21.33 21.33 686,989 -0.22(-1.01%)
Mar 25, 2011 21.55 21.70 21.48 21.54 824,014 +0.07(+0.33%)
Mar 24, 2011 21.41 21.56 21.27 21.48 1,965,510 +0.22(+1.06%)
Mar 23, 2011 21.35 21.35 21.14 21.25 1,199,558 -0.02(-0.07%)
Mar 22, 2011 21.29 21.54 21.26 21.27 2,033,064 -0.06(-0.29%)
Mar 21, 2011 21.41 21.41 21.30 21.33 1,607,140 +0.36(+1.74%)
Mar 18, 2011 21.13 21.22 20.90 20.96 1,747,140 +0.02(+0.11%)
Mar 17, 2011 21.24 21.29 20.78 20.94 1,246,821 -0.11(-0.52%)
Mar 16, 2011 20.86 21.21 20.78 21.05 2,874,344 +0.16(+0.74%)
Mar 15, 2011 20.88 21.33 20.82 20.89 1,257,291 -0.43(-2.04%)
Mar 14, 2011 21.17 21.40 21.17 21.33 1,165,710 +0.04(+0.18%)
Mar 11, 2011 21.17 21.41 21.17 21.29 1,319,922 +0.04(+0.18%)
Mar 10, 2011 21.57 21.58 21.24 21.25 1,104,186 -0.36(-1.69%)
Mar 09, 2011 21.59 21.68 21.55 21.61 1,448,960 -0.02(-0.07%)
Mar 08, 2011 21.49 21.73 21.47 21.63 1,737,857 +0.19(+0.87%)
Mar 07, 2011 21.61 21.71 21.33 21.44 1,626,378 -0.03(-0.14%)
Mar 04, 2011 21.86 21.86 21.36 21.48 1,640,301 -0.40(-1.81%)
Mar 03, 2011 21.61 21.94 21.53 21.87 2,171,627 +0.40(+1.84%)
Mar 02, 2011 21.37 21.51 21.27 21.48 1,990,394 +0.18(+0.84%)
Mar 01, 2011 21.57 21.64 21.25 21.30 2,025,722 -0.22(-1.01%)
Feb 28, 2011 21.19 21.60 21.19 21.51 1,591,826 +0.29(+1.35%)
Feb 25, 2011 21.17 21.27 21.00 21.23 1,552,905 +0.23(+1.07%)
Feb 24, 2011 21.26 21.32 20.92 21.00 1,951,514 -0.25(-1.17%)
Feb 23, 2011 21.26 21.46 21.14 21.25 1,688,627 -0.06(-0.29%)
Feb 22, 2011 21.53 21.58 21.16 21.31 1,609,927 -0.27(-1.26%)
Feb 18, 2011 21.29 21.66 21.25 21.58 2,918,795 +0.40(+1.87%)
Feb 17, 2011 21.18 21.21 21.09 21.19 1,449,055 +0.07(+0.33%)
Feb 16, 2011 21.16 21.23 20.98 21.12 1,370,696 +0.14(+0.67%)
Feb 15, 2011 20.83 21.06 20.73 20.98 1,954,211 +0.21(+1.00%)
Feb 14, 2011 20.56 20.85 20.47 20.77 2,302,446 +0.29(+1.43%)
Feb 11, 2011 20.41 20.49 20.24 20.48 1,200,719 +0.12(+0.60%)
Feb 10, 2011 20.45 20.51 20.33 20.36 727,997 -0.08(-0.38%)
Feb 09, 2011 20.43 20.50 20.39 20.43 889,575 -0.05(-0.26%)
Feb 08, 2011 20.68 20.68 20.47 20.49 712,405 -0.13(-0.63%)
Feb 07, 2011 20.66 20.66 20.50 20.62 1,555,392 +0.05(+0.26%)
Feb 04, 2011 20.46 20.66 20.43 20.56 2,262,546 +0.28(+1.37%)
Feb 03, 2011 20.26 20.51 20.08 20.29 2,602,861 +0.13(+0.65%)
Feb 02, 2011 19.85 20.18 19.76 20.16 1,501,522 +0.41(+2.06%)
Feb 01, 2011 19.81 19.86 19.68 19.75 1,470,834 +0.13(+0.67%)
Jan 31, 2011 19.63 19.72 19.55 19.62 1,309,169 +0.09(+0.47%)
Jan 28, 2011 19.98 20.08 19.52 19.52 1,301,461 -0.39(-1.97%)
Jan 27, 2011 20.16 20.18 19.90 19.92 1,439,130 -0.20(-0.99%)
Jan 26, 2011 20.06 20.26 20.01 20.12 1,275,437 +0.15(+0.77%)
Jan 25, 2011 19.96 20.15 19.87 19.96 1,867,272 +0.04(+0.19%)
Jan 24, 2011 19.67 20.09 19.67 19.92 966,931 +0.24(+1.21%)
Jan 21, 2011 19.87 19.87 19.66 19.69 1,311,987 -0.05(-0.27%)
Jan 20, 2011 19.53 19.89 19.53 19.74 1,119,272 +0.10(+0.51%)
Jan 19, 2011 19.62 19.76 19.44 19.64 1,451,420 +0.08(+0.43%)
Jan 18, 2011 19.91 19.99 19.48 19.56 1,109,973 -0.43(-2.16%)
Jan 14, 2011 19.71 19.99 19.69 19.99 682,191 +0.23(+1.17%)
Jan 13, 2011 19.61 19.79 19.61 19.76 1,263,624 +0.08(+0.39%)
Jan 12, 2011 19.56 19.69 19.55 19.68 788,058 +0.17(+0.87%)
Jan 11, 2011 19.71 19.76 19.45 19.51 762,911 -0.12(-0.59%)
Jan 10, 2011 19.76 19.76 19.47 19.62 686,216 -0.12(-0.62%)
Jan 07, 2011 19.48 19.75 19.42 19.75 1,068,288 +0.34(+1.74%)
Jan 06, 2011 19.75 19.75 19.36 19.41 1,121,578 -0.23(-1.18%)
Jan 05, 2011 19.67 19.80 19.56 19.64 981,471 -0.11(-0.55%)
Jan 04, 2011 19.72 19.79 19.60 19.75 1,423,402 +0.10(+0.51%)
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.