Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.25 27.33 27.13 27.20 1,048,331 -0.07(-0.26%)
Mar 29, 2012 26.93 27.35 26.81 27.27 1,230,615 +0.28(+1.04%)
Mar 28, 2012 27.05 27.17 26.81 26.99 657,896 -0.22(-0.79%)
Mar 27, 2012 27.18 27.25 27.05 27.21 727,090 +0.02(+0.06%)
Mar 26, 2012 26.99 27.21 26.97 27.19 760,104 +0.30(+1.13%)
Mar 23, 2012 26.73 26.95 26.65 26.89 727,045 +0.12(+0.45%)
Mar 22, 2012 26.69 26.79 26.46 26.77 1,070,222 +0.03(+0.12%)
Mar 21, 2012 26.77 26.85 26.64 26.73 726,818 +0.02(+0.06%)
Mar 20, 2012 26.58 26.86 26.54 26.72 629,011 +0.03(+0.12%)
Mar 19, 2012 26.93 27.11 26.65 26.69 1,101,730 -0.33(-1.21%)
Mar 16, 2012 27.13 27.17 26.89 27.01 1,405,376 -0.11(-0.41%)
Mar 15, 2012 27.10 27.40 26.96 27.13 833,130 -0.04(-0.15%)
Mar 14, 2012 27.41 27.49 27.02 27.17 754,931 -0.32(-1.16%)
Mar 13, 2012 27.37 27.49 27.19 27.49 979,776 +0.23(+0.85%)
Mar 12, 2012 27.21 27.37 27.13 27.25 1,108,960 +0.06(+0.24%)
Mar 09, 2012 27.02 27.19 26.91 27.19 750,667 +0.13(+0.47%)
Mar 08, 2012 27.18 27.21 26.92 27.06 1,004,045 -0.06(-0.21%)
Mar 07, 2012 26.84 27.17 26.63 27.12 1,206,786 +0.30(+1.10%)
Mar 06, 2012 27.10 27.17 26.69 26.82 1,146,142 -0.41(-1.50%)
Mar 05, 2012 27.05 27.29 26.81 27.23 1,100,290 +0.15(+0.56%)
Mar 02, 2012 26.57 27.18 26.48 27.08 1,704,676 -0.25(-0.91%)
Mar 01, 2012 27.52 27.53 27.12 27.33 1,528,817 -0.07(-0.26%)
Feb 29, 2012 26.98 27.45 26.77 27.40 4,255,527 +0.44(+1.63%)
Feb 28, 2012 27.32 27.33 26.86 26.96 1,651,785 -0.14(-0.50%)
Feb 27, 2012 26.94 27.49 26.91 27.09 1,400,866 -0.02(-0.06%)
Feb 24, 2012 27.19 27.29 26.83 27.11 1,360,466 -0.16(-0.59%)
Feb 23, 2012 26.86 27.37 26.71 27.27 895,960 +0.37(+1.37%)
Feb 22, 2012 26.81 27.01 26.71 26.90 746,421 +0.13(+0.48%)
Feb 21, 2012 27.03 27.10 26.73 26.77 963,780 -0.26(-0.95%)
Feb 17, 2012 27.39 27.55 27.01 27.03 1,167,788 -0.22(-0.82%)
Feb 16, 2012 26.89 27.29 26.88 27.25 804,783 +0.34(+1.28%)
Feb 15, 2012 27.17 27.36 26.69 26.91 1,529,264 -0.25(-0.91%)
Feb 14, 2012 27.15 27.21 26.93 27.16 965,650 +0.02(+0.09%)
Feb 13, 2012 27.23 27.49 27.11 27.13 1,050,231 -0.03(-0.12%)
Feb 10, 2012 27.36 27.43 27.01 27.17 776,073 -0.23(-0.85%)
Feb 09, 2012 27.56 27.57 27.29 27.40 1,046,206 -0.15(-0.55%)
Feb 08, 2012 27.51 27.71 27.37 27.55 1,160,651 +0.14(+0.53%)
Feb 07, 2012 26.89 27.47 26.78 27.41 986,353 +0.34(+1.24%)
Feb 06, 2012 27.05 27.16 26.85 27.07 643,067 -0.03(-0.12%)
Feb 03, 2012 27.09 27.17 26.93 27.10 847,067 +0.16(+0.59%)
Feb 02, 2012 26.97 27.09 26.67 26.94 1,582,811 +0.02(+0.09%)
Feb 01, 2012 26.96 27.17 26.68 26.92 1,464,600 +0.14(+0.54%)
Jan 31, 2012 26.87 26.94 26.54 26.77 1,350,083 +0.13(+0.48%)
Jan 30, 2012 26.33 26.65 26.13 26.65 1,254,354 +0.08(+0.30%)
Jan 27, 2012 26.55 26.62 26.35 26.57 1,293,248 +0.06(+0.21%)
Jan 26, 2012 26.27 26.58 26.21 26.51 1,993,408 +0.40(+1.52%)
Jan 25, 2012 25.95 26.12 25.65 26.12 785,483 +0.19(+0.73%)
Jan 24, 2012 25.99 25.99 25.57 25.93 835,524 -0.19(-0.73%)
Jan 23, 2012 26.16 26.30 25.73 26.12 922,827 +0.01(+0.03%)
Jan 20, 2012 26.08 26.31 25.88 26.11 1,223,042 -0.03(-0.12%)
Jan 19, 2012 25.80 26.18 25.48 26.14 1,449,086 +0.39(+1.51%)
Jan 18, 2012 25.78 25.78 25.27 25.75 1,167,952 +0.06(+0.22%)
Jan 17, 2012 25.56 25.71 25.43 25.70 1,103,063 +0.35(+1.38%)
Jan 13, 2012 25.23 25.43 25.04 25.35 773,669 -0.02(-0.06%)
Jan 12, 2012 25.24 25.38 25.00 25.36 1,031,325 +0.17(+0.66%)
Jan 11, 2012 25.13 25.54 25.13 25.19 1,045,609 +0.28(+1.11%)
Jan 10, 2012 25.31 25.39 24.91 24.92 1,142,817 -0.34(-1.35%)
Jan 09, 2012 25.32 25.35 25.01 25.26 980,404 -0.06(-0.25%)
Jan 06, 2012 25.21 25.37 25.04 25.32 1,112,073 +0.17(+0.66%)
Jan 05, 2012 24.96 25.17 24.81 25.16 998,144 +0.25(+0.99%)
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.