Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.99 34.41 33.85 34.41 1,144,395 +0.44(+1.28%)
Apr 29, 2013 33.90 34.11 33.76 33.97 631,125 +0.16(+0.46%)
Apr 26, 2013 33.83 34.01 33.73 33.82 824,482 -0.19(-0.56%)
Apr 25, 2013 33.82 34.12 33.77 34.01 844,778 +0.20(+0.58%)
Apr 24, 2013 34.16 34.23 33.66 33.81 1,514,672 -0.01(-0.02%)
Apr 23, 2013 34.12 34.24 33.65 33.82 1,360,507 -0.36(-1.06%)
Apr 22, 2013 34.48 34.50 33.98 34.18 793,512 -0.34(-0.98%)
Apr 19, 2013 34.44 34.79 34.33 34.52 798,874 +0.15(+0.43%)
Apr 18, 2013 34.52 34.65 34.18 34.37 1,119,618 -0.07(-0.21%)
Apr 17, 2013 34.56 34.67 33.99 34.44 1,123,317 -0.30(-0.85%)
Apr 16, 2013 34.01 34.79 33.97 34.74 1,038,278 +0.86(+2.55%)
Apr 15, 2013 34.73 34.84 33.72 33.87 1,242,049 -0.92(-2.64%)
Apr 12, 2013 34.59 34.94 34.55 34.79 594,669 +0.04(+0.12%)
Apr 11, 2013 34.83 34.85 34.55 34.75 822,746 +0.10(+0.28%)
Apr 10, 2013 34.38 34.70 34.23 34.65 852,774 +0.44(+1.30%)
Apr 09, 2013 34.47 34.47 34.15 34.21 773,969 -0.16(-0.48%)
Apr 08, 2013 34.01 34.38 33.72 34.38 827,157 +0.30(+0.89%)
Apr 05, 2013 33.78 34.10 33.49 34.07 887,492 +0.06(+0.17%)
Apr 04, 2013 33.87 34.06 33.77 34.01 723,735 +0.24(+0.71%)
Apr 03, 2013 34.11 34.11 33.46 33.78 966,551 -0.21(-0.63%)
Apr 02, 2013 33.92 34.09 33.79 33.99 593,897 +0.08(+0.24%)
Apr 01, 2013 34.03 34.16 33.56 33.91 716,226 -0.14(-0.41%)
Mar 28, 2013 33.78 34.06 33.72 34.05 1,128,905 +0.34(+1.00%)
Mar 27, 2013 33.60 33.80 33.41 33.71 921,968 +0.07(+0.20%)
Mar 26, 2013 33.66 33.77 33.57 33.64 1,113,379 +0.07(+0.20%)
Mar 25, 2013 33.62 33.88 33.32 33.58 978,754 +0.08(+0.25%)
Mar 22, 2013 33.36 33.69 33.22 33.50 649,212 +0.13(+0.39%)
Mar 21, 2013 33.27 33.52 32.95 33.36 695,474 -0.07(-0.20%)
Mar 20, 2013 33.27 33.59 33.23 33.43 761,809 +0.23(+0.69%)
Mar 19, 2013 33.07 33.23 32.99 33.20 608,070 +0.16(+0.47%)
Mar 18, 2013 32.72 33.07 32.70 33.04 825,324 -0.03(-0.10%)
Mar 15, 2013 32.92 33.08 32.72 33.08 2,918,265 +0.21(+0.65%)
Mar 14, 2013 32.91 33.05 32.64 32.86 1,049,653 -0.12(-0.35%)
Mar 13, 2013 32.97 33.15 32.88 32.98 1,090,305 +0.01(+0.02%)
Mar 12, 2013 33.23 33.25 32.86 32.97 1,519,670 -0.19(-0.57%)
Mar 11, 2013 33.03 33.24 32.82 33.16 1,041,551 +0.21(+0.62%)
Mar 08, 2013 32.45 33.00 32.43 32.95 839,218 +0.45(+1.39%)
Mar 07, 2013 32.51 32.87 32.35 32.50 1,493,586 -0.41(-1.25%)
Mar 06, 2013 32.90 33.06 32.68 32.91 748,949 -0.15(-0.45%)
Mar 05, 2013 33.24 33.43 33.00 33.06 1,433,702 -0.02(-0.07%)
Mar 04, 2013 32.58 33.09 32.44 33.09 1,245,346 +0.58(+1.77%)
Mar 01, 2013 32.46 32.78 32.18 32.51 1,204,046 +0.10(+0.30%)
Feb 28, 2013 32.39 32.54 32.25 32.41 1,284,496 +0.07(+0.20%)
Feb 27, 2013 32.52 32.56 31.80 32.35 965,562 -0.05(-0.15%)
Feb 26, 2013 32.34 32.65 32.21 32.40 859,990 -0.32(-0.98%)
Feb 22, 2013 32.46 32.72 32.35 32.72 588,085 +0.30(+0.94%)
Feb 21, 2013 32.43 32.72 32.27 32.41 604,662 -0.07(-0.20%)
Feb 20, 2013 32.50 32.72 32.42 32.48 797,377 -0.18(-0.55%)
Feb 19, 2013 32.24 32.66 32.17 32.66 1,004,935 +0.48(+1.48%)
Feb 15, 2013 32.12 32.20 31.93 32.18 721,783 +0.02(+0.05%)
Feb 14, 2013 32.29 32.40 32.12 32.17 430,060 -0.21(-0.66%)
Feb 13, 2013 32.42 32.45 32.21 32.38 562,250 +0.16(+0.48%)
Feb 12, 2013 32.05 32.29 31.95 32.22 579,680 +0.15(+0.46%)
Feb 11, 2013 32.17 32.33 32.00 32.08 761,568 -0.12(-0.36%)
Feb 08, 2013 32.03 32.23 31.88 32.19 714,417 +0.16(+0.49%)
Feb 07, 2013 31.96 32.31 31.60 32.03 1,010,363 +0.37(+1.17%)
Feb 06, 2013 31.28 31.68 31.26 31.66 1,473,367 +0.39(+1.23%)
Feb 04, 2013 31.36 31.52 31.27 31.28 1,057,827 -0.28(-0.89%)
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.