Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.63 15.92 15.59 15.92 1,058,857 +0.33(+2.09%)
May 29, 2008 15.84 15.92 15.59 15.60 519,194 -0.26(-1.64%)
May 28, 2008 15.63 15.87 15.61 15.86 545,070 +0.13(+0.85%)
May 27, 2008 15.92 15.92 15.59 15.72 432,318 +0.07(+0.43%)
May 26, 2008 15.74 15.74 15.55 15.66 0 +0.00(+0.00%)
May 23, 2008 15.74 15.74 15.55 15.66 626,698 -0.16(-0.98%)
May 22, 2008 15.83 15.89 15.64 15.81 370,717 +0.14(+0.90%)
May 21, 2008 16.18 16.18 15.59 15.67 549,558 -0.36(-2.26%)
May 20, 2008 16.27 16.27 15.89 16.04 680,535 -0.07(-0.46%)
May 19, 2008 16.21 16.36 15.96 16.11 1,083,916 +0.10(+0.60%)
May 16, 2008 15.87 16.04 15.63 16.01 1,353,240 +0.34(+2.17%)
May 15, 2008 15.89 15.89 15.63 15.67 634,968 -0.10(-0.66%)
May 14, 2008 15.19 15.91 15.19 15.78 876,449 -0.01(-0.09%)
May 13, 2008 15.95 15.95 15.41 15.79 2,408,408 -0.13(-0.84%)
May 12, 2008 16.07 16.10 15.76 15.92 1,576,829 -0.13(-0.78%)
May 09, 2008 15.74 16.18 15.58 16.05 374,525 +0.31(+1.98%)
May 08, 2008 15.72 15.78 15.58 15.74 1,198,963 +0.03(+0.19%)
May 07, 2008 15.92 16.00 15.30 15.71 1,674,221 -0.25(-1.58%)
May 06, 2008 16.15 16.19 15.83 15.96 1,404,358 -0.27(-1.64%)
May 05, 2008 16.63 16.63 15.97 16.23 781,638 -0.07(-0.45%)
May 02, 2008 16.41 16.41 15.92 16.30 2,213,312 +0.07(+0.46%)
May 01, 2008 15.72 16.30 15.55 16.23 4,048,918 +0.56(+3.59%)
Apr 30, 2008 15.61 15.70 15.49 15.67 1,205,973 +0.06(+0.38%)
Apr 29, 2008 15.84 15.84 15.42 15.61 1,160,612 +0.05(+0.33%)
Apr 28, 2008 15.92 15.92 15.41 15.55 957,738 -0.13(-0.80%)
Apr 25, 2008 15.55 15.74 15.33 15.68 2,641,892 +0.27(+1.73%)
Apr 24, 2008 15.35 15.55 15.04 15.41 6,697,652 +0.16(+1.02%)
Apr 23, 2008 15.26 15.89 14.98 15.26 31,597,868 +15.26(+1211660.22%)
Apr 18, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 17, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 16, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 15, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 14, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 11, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 10, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 09, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 08, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 07, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 04, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 03, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 02, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 01, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 31, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 28, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 27, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 26, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
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.