Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.23 45.65 44.94 45.19 601,912 +0.28(+0.62%)
Jul 30, 2015 44.89 45.24 44.78 44.91 617,391 -0.10(-0.23%)
Jul 29, 2015 44.72 45.04 44.52 45.01 595,381 +0.20(+0.45%)
Jul 28, 2015 44.84 45.04 44.46 44.81 858,234 -0.11(-0.25%)
Jul 27, 2015 44.30 45.02 44.20 44.92 912,919 +0.58(+1.32%)
Jul 24, 2015 43.92 44.43 43.90 44.34 693,181 +0.44(+0.99%)
Jul 23, 2015 44.49 44.69 43.73 43.91 739,144 -0.61(-1.37%)
Jul 22, 2015 44.07 44.69 44.07 44.52 632,580 +0.33(+0.75%)
Jul 21, 2015 44.65 44.75 44.07 44.18 680,831 -0.52(-1.17%)
Jul 20, 2015 44.66 44.92 44.39 44.71 709,656 +0.04(+0.10%)
Jul 17, 2015 45.12 45.19 44.66 44.66 798,860 -0.41(-0.91%)
Jul 16, 2015 44.78 45.21 44.57 45.07 643,955 +0.46(+1.03%)
Jul 15, 2015 44.58 44.64 44.32 44.61 686,916 +0.05(+0.12%)
Jul 14, 2015 44.59 44.78 44.37 44.56 816,461 +0.17(+0.39%)
Jul 13, 2015 44.45 44.67 44.14 44.38 684,177 +0.17(+0.39%)
Jul 10, 2015 43.78 44.45 43.53 44.21 958,505 +0.53(+1.22%)
Jul 09, 2015 44.77 44.78 43.53 43.68 1,651,389 -0.87(-1.95%)
Jul 08, 2015 44.31 44.64 44.02 44.55 1,059,965 +0.09(+0.20%)
Jul 07, 2015 43.74 44.60 43.72 44.46 1,350,992 +0.76(+1.73%)
Jul 06, 2015 43.33 43.71 43.24 43.71 1,795,248 +0.31(+0.72%)
Jul 02, 2015 43.12 43.39 43.39 43.39 802,684 +0.59(+1.38%)
Jul 01, 2015 42.45 42.89 42.23 42.80 933,533 +0.47(+1.11%)
Jun 30, 2015 42.86 43.02 42.10 42.33 1,580,734 -0.26(-0.61%)
Jun 29, 2015 42.89 43.29 42.57 42.59 898,571 -0.67(-1.55%)
Jun 26, 2015 43.00 43.29 42.78 43.26 775,415 +0.29(+0.67%)
Jun 25, 2015 43.43 43.26 42.90 42.97 772,229 -0.29(-0.66%)
Jun 24, 2015 43.37 43.59 43.15 43.26 917,838 -0.28(-0.64%)
Jun 23, 2015 43.89 43.96 43.31 43.54 1,158,477 -0.23(-0.52%)
Jun 22, 2015 43.98 44.21 43.55 43.77 1,162,996 -0.03(-0.06%)
Jun 19, 2015 44.27 44.30 43.78 43.79 1,560,077 -0.12(-0.28%)
Jun 18, 2015 43.21 44.06 43.14 43.91 1,368,618 +0.77(+1.78%)
Jun 17, 2015 43.04 43.44 42.92 43.15 1,441,427 +0.19(+0.45%)
Jun 16, 2015 43.15 43.47 42.78 42.96 1,965,516 -0.32(-0.74%)
Jun 15, 2015 43.89 44.02 43.00 43.28 1,516,173 -0.68(-1.54%)
Jun 12, 2015 44.18 44.18 43.89 43.96 743,636 -0.37(-0.84%)
Jun 11, 2015 44.27 44.48 44.06 44.33 1,138,205 +0.15(+0.33%)
Jun 10, 2015 44.45 44.75 44.16 44.18 1,218,531 -0.21(-0.47%)
Jun 09, 2015 44.52 44.91 44.28 44.39 1,143,257 -0.07(-0.16%)
Jun 08, 2015 44.55 44.77 44.30 44.46 1,171,153 +0.25(+0.57%)
Jun 05, 2015 44.52 45.02 44.01 44.21 960,674 -0.81(-1.80%)
Jun 04, 2015 44.85 45.19 44.83 45.02 946,879 +0.03(+0.08%)
Jun 03, 2015 45.52 45.64 44.80 44.98 944,175 -0.52(-1.15%)
Jun 02, 2015 45.80 45.95 45.26 45.51 940,870 -0.50(-1.08%)
Jun 01, 2015 46.05 46.33 45.82 46.00 729,534 -0.02(-0.04%)
May 29, 2015 45.85 46.26 45.80 46.02 1,385,298 +0.14(+0.30%)
May 28, 2015 46.15 46.51 45.72 45.88 1,534,852 -0.44(-0.94%)
May 27, 2015 46.13 46.46 45.94 46.32 716,671 +0.34(+0.74%)
May 26, 2015 45.88 46.13 45.61 45.98 801,461 -0.08(-0.17%)
May 22, 2015 46.46 46.06 46.06 46.06 996,606 -0.42(-0.90%)
May 21, 2015 46.57 46.62 46.28 46.47 943,671 -0.04(-0.09%)
May 20, 2015 46.68 46.93 46.44 46.52 814,929 -0.19(-0.41%)
May 19, 2015 46.87 46.95 46.56 46.71 690,659 -0.17(-0.37%)
May 18, 2015 46.50 47.20 46.25 46.88 2,327,316 +0.18(+0.39%)
May 15, 2015 46.25 46.72 46.15 46.70 1,168,382 +0.57(+1.25%)
May 14, 2015 45.69 46.13 45.55 46.13 874,769 +0.66(+1.46%)
May 13, 2015 45.86 46.13 45.39 45.46 734,112 -0.20(-0.44%)
May 12, 2015 45.80 45.94 45.44 45.66 1,122,201 -0.23(-0.49%)
May 11, 2015 46.17 46.36 45.66 45.89 1,112,761 -0.23(-0.49%)
May 08, 2015 46.45 46.65 45.99 46.12 1,152,705 -0.01(-0.02%)
May 07, 2015 46.08 46.53 45.74 46.13 1,071,090 +0.23(+0.51%)
May 06, 2015 46.35 46.62 45.57 45.89 1,174,999 -0.35(-0.75%)
May 05, 2015 47.02 47.19 46.12 46.24 752,250 -1.00(-2.12%)
May 04, 2015 47.00 47.56 46.96 47.24 705,180 +0.28(+0.59%)
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.