Stock Quote

American Water Works (NY: AWK )

153.79 -0.89 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.75 27.81 27.39 27.56 1,471,525 -0.27(-0.98%)
Apr 27, 2012 27.56 27.89 27.50 27.83 682,498 +0.26(+0.93%)
Apr 26, 2012 27.30 27.60 27.21 27.57 725,440 +0.20(+0.74%)
Apr 25, 2012 27.27 27.39 27.10 27.37 682,071 +0.27(+1.01%)
Apr 24, 2012 26.79 27.10 26.77 27.10 1,025,891 +0.41(+1.54%)
Apr 23, 2012 26.99 27.07 26.54 26.69 976,055 -0.49(-1.81%)
Apr 20, 2012 26.90 27.27 26.86 27.18 1,006,921 +0.36(+1.35%)
Apr 19, 2012 26.83 26.99 26.70 26.82 669,172 -0.02(-0.06%)
Apr 18, 2012 26.65 27.08 26.41 26.83 1,525,653 +0.16(+0.60%)
Apr 17, 2012 26.46 26.79 26.38 26.67 1,142,608 +0.24(+0.91%)
Apr 16, 2012 26.41 26.58 26.36 26.43 1,343,870 +0.02(+0.06%)
Apr 13, 2012 26.65 26.85 26.40 26.41 1,114,193 -0.26(-0.96%)
Apr 12, 2012 26.47 26.69 26.36 26.67 581,769 +0.22(+0.82%)
Apr 11, 2012 26.63 26.72 26.43 26.45 1,001,414 +0.02(+0.09%)
Apr 10, 2012 26.79 26.85 26.31 26.43 1,287,820 -0.34(-1.28%)
Apr 09, 2012 26.71 26.85 26.69 26.77 682,166 -0.25(-0.92%)
Apr 05, 2012 27.06 27.17 26.93 27.02 937,834 -0.11(-0.41%)
Apr 04, 2012 27.29 27.41 27.09 27.13 1,430,544 -0.39(-1.42%)
Apr 03, 2012 27.35 27.58 27.27 27.53 1,018,781 +0.07(+0.26%)
Apr 02, 2012 27.25 27.53 27.13 27.45 921,851 +0.26(+0.94%)
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%)
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.