Stock Quote

American Water Works Company, Inc. Common Stock (NY: AWK )

153.62 +1.86 (+1.22%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.61 15.81 15.49 15.55 2,459 -0.12(-0.77%)
Jun 29, 2010 15.88 15.88 15.58 15.68 31,160 -0.20(-1.24%)
Jun 25, 2010 15.87 15.93 15.53 15.87 7,484,666 +0.17(+1.06%)
Jun 24, 2010 15.83 16.07 15.69 15.71 1,371,082 -0.13(-0.81%)
Jun 23, 2010 15.91 15.98 15.71 15.83 2,150,483 -0.10(-0.62%)
Jun 22, 2010 16.14 16.27 15.92 15.93 1,517,361 -0.26(-1.63%)
Jun 21, 2010 16.47 16.47 16.12 16.20 1,415,866 -0.22(-1.33%)
Jun 18, 2010 16.41 16.41 15.81 16.41 4,761,726 +0.49(+3.08%)
Jun 17, 2010 15.83 15.95 15.68 15.92 1,110,439 +0.15(+0.96%)
Jun 16, 2010 15.62 15.84 15.54 15.77 1,116,247 +0.02(+0.14%)
Jun 15, 2010 15.60 15.80 15.62 15.75 1,571,243 +0.15(+0.97%)
Jun 14, 2010 15.21 15.74 15.21 15.60 3,195,440 +0.42(+2.79%)
Jun 11, 2010 15.07 15.21 15.06 15.18 1,711,150 +0.07(+0.45%)
Jun 10, 2010 15.35 15.44 15.04 15.11 2,302,408 -0.07(-0.45%)
Jun 09, 2010 15.29 15.31 15.11 15.18 1,436,491 -0.08(-0.54%)
Jun 08, 2010 15.15 15.26 14.97 15.26 1,997,735 +0.22(+1.46%)
Jun 07, 2010 15.12 15.26 15.03 15.04 1,200,745 +0.00(+0.00%)
Jun 04, 2010 15.04 15.20 14.94 15.04 1,404,491 -0.37(-2.40%)
Jun 03, 2010 15.39 15.45 15.21 15.41 936,031 +0.14(+0.94%)
Jun 02, 2010 15.21 15.30 15.10 15.27 950,055 +0.15(+1.00%)
Jun 01, 2010 15.34 15.40 15.10 15.12 854,385 -0.24(-1.57%)
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%)
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.