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 (%)
Aug 31, 2011 23.46 23.49 23.19 23.46 1,222,328 +0.17(+0.74%)
Aug 30, 2011 23.05 23.42 23.00 23.29 933,690 +0.06(+0.24%)
Aug 29, 2011 22.96 23.26 22.94 23.24 1,070,204 +0.37(+1.62%)
Aug 26, 2011 22.35 22.89 21.94 22.87 1,176,879 +0.38(+1.68%)
Aug 25, 2011 22.79 22.87 22.36 22.49 1,054,523 -0.20(-0.87%)
Aug 24, 2011 22.02 22.73 22.00 22.68 1,208,193 +0.62(+2.82%)
Aug 23, 2011 21.79 22.06 21.62 22.06 2,096,441 +0.39(+1.78%)
Aug 22, 2011 21.79 21.85 21.52 21.68 1,830,688 +0.22(+1.03%)
Aug 19, 2011 21.71 21.92 21.38 21.45 2,516,106 -0.53(-2.40%)
Aug 18, 2011 22.22 22.40 21.75 21.98 2,557,181 -0.56(-2.48%)
Aug 17, 2011 22.90 23.05 22.52 22.54 1,351,354 -0.23(-1.00%)
Aug 16, 2011 22.64 22.91 22.58 22.77 1,384,626 -0.13(-0.58%)
Aug 15, 2011 22.41 22.94 22.37 22.90 1,580,976 +0.66(+2.98%)
Aug 12, 2011 22.70 22.83 22.12 22.24 2,116,690 -0.24(-1.05%)
Aug 11, 2011 21.30 22.83 21.18 22.48 3,006,738 +1.35(+6.38%)
Aug 10, 2011 21.45 22.25 21.10 21.13 3,556,421 -0.63(-2.90%)
Aug 09, 2011 21.20 21.78 19.84 21.76 4,100,831 +1.80(+9.00%)
Aug 08, 2011 21.20 21.20 19.96 19.96 2,940,479 -1.45(-6.79%)
Aug 05, 2011 21.79 21.79 20.92 21.42 2,511,835 -0.15(-0.69%)
Aug 04, 2011 21.70 22.20 21.49 21.57 1,890,590 -0.54(-2.44%)
Aug 03, 2011 21.56 22.11 21.54 22.11 2,294,691 +0.51(+2.35%)
Aug 02, 2011 21.82 21.92 21.57 21.60 1,429,779 -0.32(-1.46%)
Aug 01, 2011 22.22 22.22 21.85 21.92 1,014,178 +0.04(+0.18%)
Jul 29, 2011 21.91 22.13 21.52 21.88 1,311,172 -0.21(-0.96%)
Jul 28, 2011 22.05 22.33 22.04 22.09 1,360,850 +0.02(+0.07%)
Jul 27, 2011 22.61 22.62 22.06 22.07 2,397,039 -0.58(-2.55%)
Jul 26, 2011 22.94 22.96 22.63 22.65 1,261,527 -0.20(-0.89%)
Jul 25, 2011 22.86 23.12 22.84 22.86 818,807 -0.18(-0.78%)
Jul 22, 2011 23.18 23.18 23.00 23.04 860,196 -0.17(-0.74%)
Jul 21, 2011 23.04 23.29 23.00 23.21 924,071 +0.25(+1.09%)
Jul 20, 2011 22.94 23.05 22.81 22.96 669,751 +0.11(+0.48%)
Jul 19, 2011 22.87 22.94 22.60 22.85 1,010,409 +0.08(+0.34%)
Jul 18, 2011 23.07 23.08 22.63 22.77 842,116 -0.30(-1.32%)
Jul 15, 2011 23.04 23.08 22.87 23.07 995,273 +0.09(+0.41%)
Jul 14, 2011 23.27 23.36 22.92 22.98 864,236 -0.20(-0.88%)
Jul 13, 2011 23.18 23.29 23.08 23.18 989,861 +0.09(+0.37%)
Jul 12, 2011 23.11 23.25 22.95 23.10 1,098,563 -0.08(-0.34%)
Jul 11, 2011 23.40 23.43 23.13 23.18 1,165,134 -0.39(-1.66%)
Jul 08, 2011 23.40 23.57 23.38 23.57 1,201,350 +0.00(+0.00%)
Jul 07, 2011 23.60 23.61 23.44 23.57 751,532 +0.12(+0.50%)
Jul 06, 2011 23.31 23.46 23.21 23.45 1,248,432 +0.08(+0.33%)
Jul 05, 2011 23.45 23.47 23.22 23.37 1,365,292 -0.15(-0.63%)
Jul 01, 2011 23.01 23.57 23.01 23.52 1,282,526 +0.51(+2.21%)
Jun 30, 2011 23.40 23.40 22.86 23.01 2,355,965 -0.30(-1.27%)
Jun 29, 2011 23.09 23.42 23.00 23.31 1,346,573 +0.36(+1.57%)
Jun 28, 2011 22.82 23.17 22.78 22.95 984,698 +0.16(+0.69%)
Jun 27, 2011 22.78 22.90 22.73 22.79 1,298,705 -0.05(-0.24%)
Jun 24, 2011 22.85 22.94 22.57 22.85 1,801,973 -0.13(-0.58%)
Jun 23, 2011 22.75 23.05 22.62 22.98 1,665,515 +0.09(+0.38%)
Jun 22, 2011 22.97 23.06 22.69 22.90 1,174,987 -0.05(-0.20%)
Jun 21, 2011 22.87 23.12 22.81 22.94 1,453,694 +0.06(+0.27%)
Jun 20, 2011 22.90 22.93 22.82 22.88 991,887 +0.11(+0.48%)
Jun 17, 2011 22.60 22.83 22.47 22.77 1,653,512 +0.28(+1.25%)
Jun 16, 2011 22.56 22.72 22.37 22.49 1,086,056 +0.00(+0.00%)
Jun 15, 2011 22.65 22.86 22.38 22.49 1,806,626 -0.26(-1.13%)
Jun 14, 2011 22.68 22.94 22.46 22.75 1,349,643 +0.24(+1.08%)
Jun 13, 2011 22.43 22.66 22.34 22.50 1,246,732 +0.16(+0.73%)
Jun 10, 2011 22.22 22.43 22.10 22.34 1,428,570 +0.05(+0.21%)
Jun 09, 2011 22.46 22.50 22.22 22.29 1,754,457 -0.17(-0.77%)
Jun 08, 2011 22.49 22.62 22.38 22.47 2,096,382 +0.00(+0.00%)
Jun 07, 2011 22.55 22.79 22.47 22.47 1,249,977 -0.03(-0.14%)
Jun 06, 2011 22.75 22.84 22.36 22.50 1,824,938 -0.20(-0.89%)
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.