Stock Quote

American Water Works (NY: AWK )

154.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.73 12.80 12.59 12.80 615,841 +0.04(+0.29%)
May 28, 2009 12.67 12.81 12.52 12.76 1,328,103 +0.21(+1.65%)
May 27, 2009 12.96 12.98 12.52 12.55 635,452 -0.40(-3.09%)
May 26, 2009 12.60 12.95 12.49 12.95 1,433,874 +0.31(+2.46%)
May 22, 2009 12.75 12.85 12.59 12.64 320,062 -0.04(-0.35%)
May 21, 2009 12.77 12.87 12.60 12.69 508,256 -0.10(-0.75%)
May 20, 2009 12.89 12.96 12.74 12.78 780,224 -0.01(-0.12%)
May 19, 2009 12.78 12.88 12.62 12.80 745,145 +0.06(+0.47%)
May 18, 2009 12.80 12.92 12.67 12.74 682,257 +0.06(+0.47%)
May 15, 2009 12.98 12.99 12.64 12.68 1,075,266 -0.41(-3.11%)
May 14, 2009 13.22 13.38 13.00 13.09 516,685 -0.18(-1.34%)
May 13, 2009 13.35 13.63 13.24 13.27 1,049,079 -0.14(-1.05%)
May 12, 2009 13.70 13.90 13.38 13.41 576,452 -0.29(-2.11%)
May 11, 2009 13.69 13.89 13.64 13.70 505,117 -0.04(-0.32%)
May 08, 2009 13.70 13.89 13.52 13.74 564,193 +0.16(+1.14%)
May 07, 2009 13.68 13.68 13.50 13.58 762,614 +0.13(+0.99%)
May 06, 2009 13.34 13.55 13.33 13.45 568,525 +0.37(+2.83%)
May 05, 2009 13.04 13.09 12.63 13.08 769,416 +0.04(+0.28%)
May 04, 2009 12.71 13.04 12.60 13.04 916,154 +0.01(+0.11%)
May 01, 2009 13.33 13.44 13.00 13.03 638,537 -0.30(-2.28%)
Apr 30, 2009 13.77 13.96 13.29 13.33 596,752 -0.31(-2.28%)
Apr 29, 2009 13.44 13.76 13.33 13.64 296,331 +0.15(+1.10%)
Apr 28, 2009 13.69 13.74 13.43 13.50 366,518 -0.14(-1.03%)
Apr 27, 2009 13.34 13.73 13.20 13.64 393,195 +0.30(+2.28%)
Apr 24, 2009 13.38 13.47 13.04 13.33 607,256 -0.05(-0.39%)
Apr 23, 2009 13.50 13.50 13.25 13.38 292,375 -0.02(-0.17%)
Apr 22, 2009 13.78 13.78 13.34 13.41 500,830 -0.21(-1.58%)
Apr 21, 2009 13.79 13.85 13.58 13.62 284,748 -0.07(-0.54%)
Apr 20, 2009 13.70 13.92 13.41 13.70 398,522 -0.22(-1.60%)
Apr 17, 2009 13.74 13.92 13.67 13.92 386,036 +0.12(+0.86%)
Apr 16, 2009 13.21 13.95 12.91 13.80 577,771 +0.61(+4.66%)
Apr 15, 2009 13.12 13.33 13.04 13.18 340,924 +0.15(+1.14%)
Apr 14, 2009 13.11 13.52 12.91 13.04 434,916 -0.07(-0.51%)
Apr 13, 2009 13.36 13.50 12.96 13.10 582,774 -0.41(-3.02%)
Apr 09, 2009 13.90 13.95 13.28 13.51 398,254 -0.12(-0.87%)
Apr 08, 2009 13.43 13.78 13.35 13.63 470,186 +0.17(+1.27%)
Apr 07, 2009 13.44 13.82 13.09 13.46 495,619 -0.05(-0.38%)
Apr 06, 2009 13.55 13.86 13.15 13.51 523,366 -0.07(-0.55%)
Apr 03, 2009 13.54 13.67 13.41 13.58 177,989 +0.12(+0.88%)
Apr 02, 2009 13.51 14.07 13.41 13.47 495,364 -0.07(-0.49%)
Apr 01, 2009 14.07 14.14 13.35 13.53 544,978 -0.72(-5.04%)
Mar 31, 2009 13.79 14.39 13.47 14.25 829,375 +0.55(+4.00%)
Mar 30, 2009 13.66 13.81 13.32 13.70 659,543 -0.01(-0.05%)
Mar 26, 2009 13.70 13.72 13.52 13.71 371,864 +0.10(+0.71%)
Mar 25, 2009 13.40 13.72 13.35 13.61 291,248 +0.21(+1.60%)
Mar 24, 2009 13.38 13.95 13.30 13.40 561,529 +0.03(+0.22%)
Mar 23, 2009 13.46 13.54 13.28 13.37 548,661 -0.25(-1.85%)
Mar 20, 2009 13.70 13.92 13.41 13.62 484,014 -0.03(-0.22%)
Mar 19, 2009 14.01 14.10 13.24 13.65 624,802 -0.15(-1.07%)
Mar 18, 2009 13.42 13.98 12.98 13.80 815,066 +0.28(+2.08%)
Mar 17, 2009 14.14 14.14 13.34 13.52 504,357 -0.56(-4.00%)
Mar 16, 2009 13.57 14.44 13.47 14.08 1,043,294 +0.63(+4.68%)
Mar 13, 2009 12.44 13.59 12.44 13.45 0 +1.15(+9.33%)
Mar 12, 2009 12.42 12.58 12.16 12.30 470,713 -0.07(-0.60%)
Mar 11, 2009 12.36 12.53 12.23 12.38 316,209 +0.13(+1.09%)
Mar 10, 2009 12.50 12.62 12.10 12.24 619,572 -0.10(-0.78%)
Mar 09, 2009 12.32 12.78 12.01 12.34 749,872 -0.12(-0.95%)
Mar 06, 2009 12.73 12.98 12.26 12.46 0 -0.10(-0.83%)
Mar 05, 2009 12.51 12.73 12.41 12.56 531,026 -0.16(-1.28%)
Mar 04, 2009 12.61 12.92 12.40 12.72 571,039 -0.48(-3.65%)
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.