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 (%)
Mar 31, 2014 38.20 38.59 37.94 38.30 1,235,220 +0.23(+0.60%)
Mar 28, 2014 37.97 38.21 37.95 38.08 758,656 +0.14(+0.38%)
Mar 27, 2014 37.59 37.95 37.34 37.93 672,085 +0.44(+1.17%)
Mar 26, 2014 38.01 38.13 37.48 37.49 764,946 -0.51(-1.35%)
Mar 25, 2014 38.28 38.28 37.92 38.01 538,888 -0.10(-0.27%)
Mar 24, 2014 38.19 38.37 37.93 38.11 672,245 +0.09(+0.24%)
Mar 21, 2014 37.91 38.41 37.72 38.02 1,328,214 +0.34(+0.90%)
Mar 20, 2014 37.76 37.92 37.59 37.68 869,240 -0.21(-0.56%)
Mar 19, 2014 38.42 38.61 37.81 37.89 599,641 -0.49(-1.27%)
Mar 18, 2014 38.17 38.57 38.09 38.38 849,463 +0.30(+0.80%)
Mar 17, 2014 38.50 38.50 37.95 38.08 690,395 -0.36(-0.94%)
Mar 14, 2014 38.00 38.69 37.96 38.44 1,306,062 +0.48(+1.27%)
Mar 13, 2014 37.49 38.01 37.34 37.96 1,027,057 +0.61(+1.63%)
Mar 12, 2014 36.90 37.36 36.86 37.35 693,115 +0.35(+0.96%)
Mar 11, 2014 37.34 37.40 36.81 37.00 1,036,412 -0.49(-1.31%)
Mar 10, 2014 37.42 37.59 37.24 37.49 996,023 +0.07(+0.18%)
Mar 07, 2014 37.47 37.54 37.16 37.42 856,432 -0.01(-0.02%)
Mar 06, 2014 37.54 37.67 37.34 37.43 930,243 +0.01(+0.02%)
Mar 05, 2014 37.48 37.59 37.16 37.42 975,334 -0.10(-0.27%)
Mar 04, 2014 37.54 37.74 37.38 37.52 849,986 +0.27(+0.72%)
Mar 03, 2014 37.68 37.70 37.19 37.25 1,087,212 -0.58(-1.54%)
Feb 28, 2014 37.29 38.09 37.17 37.83 1,135,374 +0.69(+1.86%)
Feb 27, 2014 36.91 37.37 36.59 37.14 638,679 +0.13(+0.34%)
Feb 26, 2014 37.23 37.35 36.96 37.01 582,296 -0.07(-0.18%)
Feb 25, 2014 36.89 37.54 36.88 37.08 906,428 +0.07(+0.18%)
Feb 24, 2014 37.42 37.54 37.00 37.01 703,665 -0.34(-0.90%)
Feb 21, 2014 37.15 37.50 37.02 37.35 770,424 +0.18(+0.48%)
Feb 20, 2014 36.78 37.18 36.62 37.17 596,860 +0.36(+0.99%)
Feb 19, 2014 36.72 37.11 36.67 36.81 720,406 -0.03(-0.09%)
Feb 18, 2014 36.89 37.02 36.63 36.84 662,315 +0.06(+0.16%)
Feb 14, 2014 36.78 36.78 36.78 36.78 585,995 +0.03(+0.07%)
Feb 13, 2014 36.04 36.76 35.93 36.76 823,965 +0.57(+1.56%)
Feb 12, 2014 36.07 36.35 35.90 36.19 683,225 +0.16(+0.44%)
Feb 11, 2014 35.66 36.07 35.60 36.03 1,173,247 +0.31(+0.87%)
Feb 10, 2014 35.73 35.81 35.36 35.72 660,929 +0.05(+0.14%)
Feb 07, 2014 35.32 35.70 35.24 35.67 754,753 +0.49(+1.39%)
Feb 06, 2014 34.75 35.27 34.65 35.18 647,684 +0.46(+1.31%)
Feb 05, 2014 35.16 35.22 34.73 34.73 1,157,845 -0.51(-1.44%)
Feb 04, 2014 35.85 35.85 35.11 35.23 1,519,838 -0.46(-1.30%)
Feb 03, 2014 35.86 36.25 35.42 35.70 1,344,939 -0.22(-0.61%)
Jan 31, 2014 35.63 36.01 35.49 35.92 1,275,865 +0.06(+0.16%)
Jan 30, 2014 35.44 35.91 35.22 35.86 1,082,408 +0.69(+1.97%)
Jan 29, 2014 34.92 35.21 34.91 35.17 997,065 +0.14(+0.41%)
Jan 28, 2014 34.91 35.22 34.91 35.02 871,214 +0.12(+0.34%)
Jan 27, 2014 35.06 35.24 34.91 34.91 771,685 -0.15(-0.43%)
Jan 24, 2014 35.20 35.32 34.98 35.06 855,797 -0.28(-0.78%)
Jan 23, 2014 35.17 35.34 35.05 35.33 742,394 +0.04(+0.12%)
Jan 22, 2014 35.05 35.36 35.05 35.29 620,294 +0.21(+0.60%)
Jan 21, 2014 34.45 35.14 34.45 35.08 847,403 +0.28(+0.79%)
Jan 17, 2014 34.93 34.80 34.80 34.80 1,112,089 +0.02(+0.05%)
Jan 16, 2014 34.58 34.81 34.53 34.79 927,347 +0.19(+0.56%)
Jan 15, 2014 34.79 34.79 34.51 34.60 755,785 -0.19(-0.55%)
Jan 14, 2014 34.91 35.12 34.65 34.79 537,037 -0.07(-0.19%)
Jan 13, 2014 35.15 35.26 34.80 34.85 633,209 -0.34(-0.95%)
Jan 10, 2014 34.93 35.54 34.88 35.19 1,123,302 +0.33(+0.94%)
Jan 09, 2014 35.03 35.06 34.75 34.86 832,480 -0.08(-0.24%)
Jan 08, 2014 34.95 35.08 34.74 34.95 867,407 -0.01(-0.02%)
Jan 07, 2014 34.68 34.99 34.67 34.96 815,680 +0.34(+0.99%)
Jan 06, 2014 34.76 34.88 34.56 34.61 792,977 -0.13(-0.39%)
Jan 03, 2014 34.81 34.90 34.49 34.75 977,994 -0.10(-0.29%)
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.