Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.74 17.92 17.66 17.74 6,778 +0.16(+0.90%)
Sep 29, 2010 17.61 17.82 17.54 17.58 2,502,578 -0.16(-0.90%)
Sep 28, 2010 17.90 17.90 17.49 17.74 1,663,467 -0.05(-0.26%)
Sep 27, 2010 17.83 17.93 17.65 17.79 900,505 -0.12(-0.68%)
Sep 24, 2010 17.83 17.91 17.66 17.91 826,523 +0.34(+1.95%)
Sep 23, 2010 17.57 17.75 17.41 17.57 892,978 -0.15(-0.86%)
Sep 22, 2010 17.52 17.83 17.51 17.72 1,343,905 +0.14(+0.78%)
Sep 21, 2010 17.72 17.76 17.55 17.58 1,909,290 -0.10(-0.56%)
Sep 20, 2010 17.69 17.77 17.51 17.68 1,283,212 +0.04(+0.22%)
Sep 17, 2010 17.64 17.67 17.22 17.64 2,047,902 +0.22(+1.27%)
Sep 15, 2010 17.42 17.43 17.18 17.42 732,622 +0.05(+0.31%)
Sep 14, 2010 17.36 17.47 17.27 17.37 1,077,954 +0.01(+0.04%)
Sep 13, 2010 17.22 17.38 17.16 17.36 1,038,318 +0.12(+0.71%)
Sep 10, 2010 17.25 17.26 17.14 17.24 1,784,363 +0.04(+0.22%)
Sep 09, 2010 17.22 17.38 17.11 17.20 1,040,108 +0.05(+0.27%)
Sep 08, 2010 16.90 17.33 16.90 17.16 1,151,950 -0.29(-1.66%)
Sep 07, 2010 17.64 17.69 17.41 17.45 243 -0.35(-1.97%)
Sep 03, 2010 17.87 17.87 17.63 17.80 862,276 +0.06(+0.34%)
Sep 02, 2010 17.64 17.76 17.50 17.73 255 +0.17(+0.95%)
Sep 01, 2010 17.46 17.59 17.35 17.57 1,181,195 +0.34(+1.99%)
Aug 31, 2010 17.18 17.29 17.02 17.22 47,349 -0.02(-0.13%)
Aug 30, 2010 17.37 17.43 17.24 17.25 2,023,256 +0.08(+0.44%)
Aug 27, 2010 17.34 17.45 17.07 17.17 1,369,151 -0.13(-0.75%)
Aug 26, 2010 17.34 17.45 17.08 17.30 1,810,764 +0.02(+0.13%)
Aug 25, 2010 16.73 17.39 16.66 17.28 3,402,922 +0.54(+3.23%)
Aug 24, 2010 16.56 16.87 16.56 16.74 305 -0.04(-0.23%)
Aug 23, 2010 16.95 17.15 16.75 16.77 683,950 -0.06(-0.36%)
Aug 20, 2010 16.84 16.87 16.66 16.84 1,078,882 -0.01(-0.05%)
Aug 19, 2010 17.05 17.05 16.69 16.84 305 -0.14(-0.81%)
Aug 18, 2010 17.02 17.16 16.81 16.98 131 -0.05(-0.27%)
Aug 17, 2010 16.96 17.22 16.81 17.03 3,744,953 +0.18(+1.04%)
Aug 16, 2010 17.07 17.08 16.80 16.85 1,527,343 -0.26(-1.51%)
Aug 13, 2010 17.11 17.24 16.89 17.11 1,441,958 +0.14(+0.80%)
Aug 12, 2010 17.02 17.20 16.89 16.97 1,844,202 -0.18(-1.06%)
Aug 11, 2010 17.13 17.25 16.92 17.15 246 -0.08(-0.44%)
Aug 10, 2010 16.90 17.33 16.86 17.23 2,464,574 +0.17(+0.97%)
Aug 09, 2010 17.15 17.28 17.04 17.06 831,460 +0.03(+0.18%)
Aug 06, 2010 17.03 17.14 16.91 17.03 1,465,142 -0.05(-0.27%)
Aug 05, 2010 16.66 17.37 16.66 17.08 3,825,270 +0.79(+4.82%)
Aug 04, 2010 16.20 16.40 16.19 16.29 802,906 +0.02(+0.09%)
Aug 03, 2010 16.43 16.43 16.22 16.28 1,000,398 -0.18(-1.10%)
Aug 02, 2010 16.36 16.46 16.19 16.46 1,286,197 +0.32(+1.96%)
Jul 30, 2010 16.14 16.18 15.83 16.14 1,099,364 +0.10(+0.61%)
Jul 29, 2010 16.38 16.45 15.88 16.05 1,250,307 -0.23(-1.39%)
Jul 28, 2010 16.27 16.58 16.20 16.27 184 -0.22(-1.33%)
Jul 27, 2010 16.49 16.57 16.41 16.49 246 +0.09(+0.55%)
Jul 26, 2010 16.25 16.42 16.09 16.40 834,447 +0.29(+1.78%)
Jul 23, 2010 16.17 16.22 15.94 16.11 916,622 -0.03(-0.19%)
Jul 22, 2010 15.98 16.23 15.97 16.14 1,168,298 +0.29(+1.86%)
Jul 21, 2010 16.32 16.32 15.72 15.85 1,318,589 -0.35(-2.19%)
Jul 20, 2010 16.20 16.23 15.74 16.20 188 +0.30(+1.90%)
Jul 19, 2010 15.86 16.00 15.80 15.90 612,196 +0.17(+1.06%)
Jul 16, 2010 15.74 16.16 15.68 15.74 964,393 -0.39(-2.43%)
Jul 15, 2010 16.08 16.18 15.91 16.13 979,947 +0.06(+0.38%)
Jul 14, 2010 15.85 16.13 15.83 16.07 1,070,181 +0.12(+0.76%)
Jul 13, 2010 16.05 16.06 15.79 15.95 1,413,998 +0.05(+0.28%)
Jul 12, 2010 16.06 16.11 15.84 15.90 633,929 -0.13(-0.80%)
Jul 09, 2010 16.03 16.06 15.95 16.03 1,069,822 +0.02(+0.09%)
Jul 08, 2010 15.95 16.01 15.85 16.01 1,249,601 +0.10(+0.62%)
Jul 07, 2010 15.36 15.93 15.36 15.92 1,368,042 +0.60(+3.89%)
Jul 06, 2010 15.30 15.40 15.13 15.32 225 +0.20(+1.30%)
Jul 02, 2010 15.12 15.30 15.04 15.12 1,171,727 +0.02(+0.15%)
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.