Stock Quote

American Water Works (NY: AWK )

151.76 +4.62 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.45 27.68 27.30 27.53 728,640 +0.18(+0.65%)
May 30, 2012 27.52 27.69 27.31 27.35 756,739 -0.27(-0.99%)
May 29, 2012 27.58 27.67 27.43 27.63 517,704 +0.22(+0.79%)
May 25, 2012 27.56 27.56 27.39 27.41 476,117 -0.14(-0.53%)
May 24, 2012 27.06 27.57 26.96 27.56 957,016 +0.60(+2.21%)
May 23, 2012 26.81 26.97 26.66 26.96 1,189,026 +0.02(+0.06%)
May 22, 2012 26.79 27.07 26.64 26.94 959,753 +0.24(+0.90%)
May 21, 2012 26.62 26.76 26.37 26.70 1,065,120 +0.14(+0.51%)
May 18, 2012 26.77 26.90 26.52 26.57 1,020,793 -0.21(-0.78%)
May 17, 2012 27.07 27.13 26.77 26.78 660,715 -0.39(-1.42%)
May 16, 2012 27.28 27.35 27.15 27.16 588,297 -0.03(-0.12%)
May 15, 2012 27.24 27.36 27.09 27.19 801,295 -0.06(-0.21%)
May 14, 2012 27.43 27.52 27.19 27.25 855,714 -0.38(-1.37%)
May 11, 2012 27.52 27.79 27.37 27.63 786,192 -0.03(-0.12%)
May 10, 2012 27.52 27.81 27.45 27.66 993,741 +0.27(+1.00%)
May 09, 2012 27.23 27.51 26.98 27.39 1,026,610 +0.13(+0.47%)
May 08, 2012 27.16 27.34 27.05 27.26 1,214,228 -0.11(-0.41%)
May 07, 2012 27.36 27.39 27.09 27.37 1,341,805 -0.07(-0.26%)
May 04, 2012 27.48 27.72 27.28 27.44 1,302,159 +0.00(+0.00%)
May 03, 2012 27.72 27.98 27.44 27.44 1,236,517 -0.17(-0.61%)
May 02, 2012 27.69 27.85 27.39 27.61 1,014,037 -0.13(-0.46%)
May 01, 2012 27.64 28.08 27.51 27.74 1,055,194 +0.19(+0.67%)
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%)
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.