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 28, 2010 15.36 15.53 15.18 15.36 984,278 +0.05(+0.30%)
May 27, 2010 15.33 15.36 15.18 15.31 705,093 +0.21(+1.40%)
May 26, 2010 15.18 15.33 15.03 15.10 1,309,114 -0.01(-0.05%)
May 25, 2010 14.87 15.15 14.66 15.11 1,839,236 -0.03(-0.20%)
May 24, 2010 15.16 15.46 15.08 15.14 987,076 -0.03(-0.20%)
May 21, 2010 14.97 15.17 14.89 15.17 1,766,774 +0.11(+0.70%)
May 20, 2010 15.12 15.27 15.04 15.06 2,086,005 -0.53(-3.39%)
May 19, 2010 15.73 15.83 15.34 15.59 1,905,359 -0.20(-1.29%)
May 18, 2010 16.11 16.32 15.75 15.80 15,996 -0.28(-1.74%)
May 17, 2010 16.19 16.35 15.93 16.08 1,029,102 -0.07(-0.42%)
May 14, 2010 16.14 16.23 15.92 16.14 1,198,593 -0.12(-0.74%)
May 13, 2010 16.14 16.55 16.14 16.26 2,397,334 +0.04(+0.23%)
May 12, 2010 16.17 16.34 16.08 16.23 1,876,651 +0.04(+0.23%)
May 11, 2010 16.30 16.44 16.19 16.19 1,256,588 -0.21(-1.28%)
May 10, 2010 16.21 16.41 16.17 16.40 2,962,820 +0.91(+5.89%)
May 07, 2010 16.02 16.26 15.33 15.49 2,859,668 -0.52(-3.22%)
May 06, 2010 16.39 16.51 15.58 16.00 2,844,785 -0.43(-2.64%)
May 05, 2010 16.35 16.47 16.19 16.44 2,459,851 -0.02(-0.09%)
May 04, 2010 16.30 16.47 16.11 16.45 2,400,367 +0.04(+0.27%)
May 03, 2010 16.32 16.45 16.20 16.41 1,051,787 +0.12(+0.73%)
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%)
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.