Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.17 16.41 16.16 16.29 1,128,049 +0.07(+0.41%)
Apr 29, 2010 15.92 16.24 15.86 16.22 1,122,339 +0.34(+2.12%)
Apr 28, 2010 15.73 15.95 15.52 15.88 1,591,889 +0.31(+1.97%)
Apr 27, 2010 15.73 15.96 15.58 15.58 2,184,031 -0.17(-1.09%)
Apr 26, 2010 15.94 16.07 15.75 15.75 1,360,793 -0.22(-1.40%)
Apr 23, 2010 16.16 16.16 15.90 15.97 1,045,414 -0.05(-0.33%)
Apr 22, 2010 16.16 16.16 15.90 16.02 750,418 -0.16(-0.97%)
Apr 21, 2010 16.07 16.22 16.02 16.18 870,873 +0.14(+0.89%)
Apr 20, 2010 15.80 16.07 15.80 16.04 912,701 +0.17(+1.08%)
Apr 19, 2010 16.05 16.10 15.76 15.87 932,083 -0.19(-1.16%)
Apr 16, 2010 15.96 16.08 15.73 16.05 1,253,558 +0.03(+0.19%)
Apr 15, 2010 16.00 16.15 15.94 16.02 995,663 -0.01(-0.05%)
Apr 14, 2010 16.14 16.17 15.82 16.03 1,575,015 -0.03(-0.19%)
Apr 13, 2010 16.14 16.14 15.96 16.06 795,832 -0.05(-0.33%)
Apr 12, 2010 16.15 16.21 15.98 16.11 757,898 -0.05(-0.32%)
Apr 09, 2010 16.05 16.20 15.89 16.17 1,330,016 +0.20(+1.26%)
Apr 08, 2010 16.16 16.26 15.66 15.96 2,404,420 -0.27(-1.66%)
Apr 07, 2010 16.50 16.50 16.20 16.23 1,276,755 -0.32(-1.94%)
Apr 06, 2010 16.56 16.62 16.45 16.56 1,101,102 +0.17(+1.05%)
Apr 05, 2010 16.38 16.57 16.33 16.38 920,119 +0.07(+0.46%)
Apr 01, 2010 16.29 16.31 16.31 16.31 1,601,301 +0.04(+0.23%)
Mar 31, 2010 16.00 16.30 15.91 16.27 1,289,636 +0.29(+1.82%)
Mar 30, 2010 16.07 16.13 15.76 15.98 1,371,347 -0.04(-0.28%)
Mar 29, 2010 15.91 16.04 15.81 16.02 677,105 +0.13(+0.85%)
Mar 26, 2010 16.15 16.16 15.79 15.89 1,385,191 -0.19(-1.21%)
Mar 25, 2010 16.26 16.31 15.97 16.08 1,704,075 -0.14(-0.88%)
Mar 24, 2010 16.14 16.29 16.08 16.23 1,690,056 +0.07(+0.42%)
Mar 23, 2010 15.85 16.20 15.67 16.16 2,200,738 +0.37(+2.37%)
Mar 22, 2010 15.81 15.85 15.62 15.79 1,125,588 -0.10(-0.66%)
Mar 19, 2010 15.88 16.00 15.67 15.89 1,767,242 -0.11(-0.70%)
Mar 18, 2010 15.86 16.08 15.84 16.00 979,710 +0.10(+0.61%)
Mar 17, 2010 15.83 15.95 15.69 15.90 1,211,432 +0.15(+0.95%)
Mar 16, 2010 15.85 15.89 15.64 15.76 1,396,644 -0.02(-0.14%)
Mar 15, 2010 15.75 15.79 15.71 15.78 2,097,932 +0.10(+0.67%)
Mar 12, 2010 15.81 15.81 15.62 15.67 2,634,469 -0.04(-0.29%)
Mar 11, 2010 15.70 15.77 15.67 15.72 1,765,424 -0.04(-0.24%)
Mar 10, 2010 15.85 15.85 15.70 15.76 1,124,401 -0.11(-0.71%)
Mar 09, 2010 15.98 15.98 15.70 15.87 1,251,636 -0.10(-0.61%)
Mar 08, 2010 16.05 16.05 15.83 15.96 1,173,856 -0.04(-0.28%)
Mar 05, 2010 15.89 16.05 15.79 16.01 1,242,633 +0.12(+0.75%)
Mar 04, 2010 15.64 15.96 15.64 15.89 2,074,019 +0.25(+1.58%)
Mar 03, 2010 15.52 15.76 15.52 15.64 4,077,803 +0.13(+0.82%)
Mar 02, 2010 15.76 15.76 15.25 15.52 5,865,715 -0.25(-1.57%)
Mar 01, 2010 16.74 16.74 15.49 15.76 7,440,076 -0.88(-5.30%)
Feb 26, 2010 16.66 16.72 16.52 16.65 1,444,006 -0.04(-0.22%)
Feb 25, 2010 16.55 16.71 16.33 16.68 1,620,355 +0.04(+0.22%)
Feb 24, 2010 16.81 16.87 16.54 16.65 855,178 -0.14(-0.85%)
Feb 23, 2010 16.98 17.03 16.69 16.79 1,225,087 -0.18(-1.06%)
Feb 22, 2010 17.18 17.20 16.94 16.97 576,715 -0.14(-0.83%)
Feb 19, 2010 16.86 17.19 16.79 17.11 1,363,256 +0.28(+1.64%)
Feb 18, 2010 16.65 16.85 16.57 16.83 1,005,290 +0.22(+1.35%)
Feb 17, 2010 16.61 16.73 16.51 16.61 1,461,200 +0.07(+0.41%)
Feb 16, 2010 16.59 16.60 16.44 16.54 1,016,195 +0.13(+0.77%)
Feb 12, 2010 16.10 16.41 16.41 16.41 1,224,009 +0.25(+1.56%)
Feb 11, 2010 16.00 16.24 15.85 16.16 1,480,942 +0.19(+1.16%)
Feb 10, 2010 15.84 16.00 15.70 15.98 920,552 +0.13(+0.79%)
Feb 09, 2010 16.07 16.22 15.83 15.85 1,095,299 -0.16(-0.97%)
Feb 08, 2010 16.05 16.21 15.95 16.01 903,110 -0.05(-0.32%)
Feb 05, 2010 16.18 16.24 15.81 16.06 1,128,945 -0.05(-0.32%)
Feb 04, 2010 16.38 16.52 16.11 16.11 1,561,159 -0.45(-2.73%)
Feb 03, 2010 16.37 16.56 16.12 16.56 1,259,986 +0.19(+1.18%)
Feb 02, 2010 16.46 16.59 16.32 16.37 1,101,850 +0.10(+0.59%)
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.