Stock Quote

American Water Works (NY: AWK )

150.83 +3.69 (+2.51%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.55 14.66 14.46 14.60 474,609 +0.10(+0.72%)
Jul 30, 2009 14.75 14.75 14.46 14.50 527,687 -0.13(-0.91%)
Jul 29, 2009 14.61 14.68 14.40 14.63 565,034 -0.06(-0.40%)
Jul 28, 2009 14.50 14.69 14.37 14.69 689,321 +0.21(+1.43%)
Jul 27, 2009 14.26 14.52 14.25 14.48 558,250 +0.14(+0.98%)
Jul 24, 2009 14.15 14.42 14.11 14.34 2,289 +0.07(+0.52%)
Jul 23, 2009 14.03 14.35 13.90 14.27 1,055,355 +0.30(+2.18%)
Jul 22, 2009 13.98 14.10 13.87 13.96 712,751 +0.01(+0.11%)
Jul 21, 2009 13.99 14.15 13.88 13.95 707,642 -0.02(-0.16%)
Jul 20, 2009 13.95 13.98 13.78 13.97 443,914 +0.11(+0.80%)
Jul 17, 2009 13.78 13.89 13.70 13.86 461,876 +0.09(+0.65%)
Jul 16, 2009 13.62 13.82 13.38 13.77 1,250,814 +0.10(+0.76%)
Jul 15, 2009 14.12 14.12 13.58 13.67 1,618,129 -0.36(-2.54%)
Jul 14, 2009 13.93 14.04 13.67 14.02 932,527 +0.18(+1.28%)
Jul 13, 2009 13.56 13.89 13.56 13.84 595,969 +0.21(+1.58%)
Jul 10, 2009 13.53 13.67 13.49 13.63 562,619 +0.09(+0.66%)
Jul 09, 2009 13.68 13.68 13.43 13.54 642,850 -0.08(-0.60%)
Jul 08, 2009 13.74 13.84 13.47 13.62 1,507,457 +0.02(+0.16%)
Jul 07, 2009 13.73 13.74 13.49 13.60 759,285 -0.19(-1.40%)
Jul 06, 2009 13.84 13.93 13.64 13.79 754,503 -0.12(-0.85%)
Jul 02, 2009 14.02 14.21 13.78 13.91 1,058,353 -0.24(-1.73%)
Jul 01, 2009 13.50 14.35 13.43 14.15 2,520,063 +0.00(+0.00%)
Jun 30, 2009 14.31 14.44 13.98 14.15 1,596,839 -0.11(-0.78%)
Jun 29, 2009 14.22 14.29 14.07 14.27 2,490,742 +0.14(+1.00%)
Jun 26, 2009 13.95 14.17 13.78 14.12 2,937,683 +0.21(+1.49%)
Jun 25, 2009 13.86 14.05 13.84 13.92 3,437,803 +0.18(+1.29%)
Jun 24, 2009 13.90 13.92 13.61 13.74 1,015,504 -0.06(-0.43%)
Jun 23, 2009 13.85 14.06 13.72 13.80 1,745,767 +0.02(+0.16%)
Jun 22, 2009 13.63 13.85 13.63 13.78 1,091,247 +0.01(+0.11%)
Jun 19, 2009 13.85 13.85 13.52 13.76 1,338,673 +0.02(+0.16%)
Jun 18, 2009 13.51 13.75 13.48 13.74 1,315,227 +0.14(+1.03%)
Jun 17, 2009 13.64 13.70 13.48 13.60 909,381 +0.02(+0.16%)
Jun 16, 2009 13.78 13.84 13.55 13.58 1,448,647 -0.12(-0.89%)
Jun 15, 2009 13.87 13.88 13.52 13.70 1,106,470 -0.14(-0.99%)
Jun 12, 2009 13.77 13.92 13.41 13.84 1,391,355 +0.04(+0.32%)
Jun 11, 2009 13.61 13.90 13.52 13.79 1,690,079 +0.23(+1.69%)
Jun 10, 2009 13.30 13.70 13.27 13.56 2,875,530 +0.23(+1.72%)
Jun 09, 2009 13.16 13.52 13.04 13.33 3,414,059 +0.18(+1.35%)
Jun 08, 2009 13.12 13.24 13.04 13.15 4,422,588 +0.24(+1.89%)
Jun 05, 2009 12.88 13.03 12.70 12.91 21,729,272 -0.04(-0.34%)
Jun 04, 2009 12.73 13.43 12.67 12.95 3,251,974 +0.19(+1.51%)
Jun 03, 2009 12.66 12.95 12.58 12.76 1,361,641 +0.13(+1.00%)
Jun 02, 2009 12.42 12.81 12.26 12.64 1,870,469 +0.19(+1.55%)
Jun 01, 2009 12.41 12.76 12.41 12.44 1,099,385 -0.36(-2.78%)
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%)
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.