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 (%)
Nov 28, 2008 14.98 15.28 14.83 15.02 297,804 +0.13(+0.90%)
Nov 26, 2008 15.12 15.30 14.60 14.89 570,112 -0.53(-3.46%)
Nov 25, 2008 15.49 15.92 15.16 15.42 2,673,571 +0.10(+0.63%)
Nov 24, 2008 14.86 15.48 14.42 15.32 739,425 +0.51(+3.45%)
Nov 21, 2008 14.12 14.81 14.04 14.81 730,242 +0.81(+5.82%)
Nov 20, 2008 14.12 14.70 13.96 14.00 908,048 -0.30(-2.07%)
Nov 19, 2008 14.61 15.08 14.10 14.30 886,794 -0.47(-3.16%)
Nov 18, 2008 14.45 14.76 14.15 14.76 744,474 +0.28(+1.94%)
Nov 17, 2008 14.16 14.65 14.16 14.48 438,259 +0.04(+0.26%)
Nov 14, 2008 14.99 15.12 14.43 14.44 923,014 -1.02(-6.61%)
Nov 13, 2008 14.18 15.47 13.99 15.47 773,935 +1.44(+10.30%)
Nov 12, 2008 14.61 14.89 13.95 14.02 924,752 -0.64(-4.35%)
Nov 11, 2008 14.11 14.75 14.05 14.66 695,013 +0.27(+1.85%)
Nov 10, 2008 14.58 14.81 14.15 14.39 576,546 +0.06(+0.41%)
Nov 07, 2008 14.21 14.61 14.18 14.33 286,852 +0.31(+2.22%)
Nov 06, 2008 14.43 14.71 13.71 14.02 517,667 -0.41(-2.82%)
Nov 05, 2008 14.81 15.24 14.16 14.43 615,637 -0.50(-3.32%)
Nov 04, 2008 15.37 15.73 14.46 14.92 576,933 -0.12(-0.79%)
Nov 03, 2008 14.68 15.25 14.68 15.04 452,439 +0.02(+0.15%)
Oct 31, 2008 14.82 15.14 14.60 15.02 643,930 +0.30(+2.06%)
Oct 30, 2008 14.10 14.95 13.70 14.72 450,373 +0.90(+6.48%)
Oct 29, 2008 14.22 14.44 13.59 13.82 296,191 -0.51(-3.57%)
Oct 28, 2008 13.01 14.33 12.99 14.33 476,357 +1.62(+12.76%)
Oct 27, 2008 13.29 13.42 12.71 12.71 470,148 -0.63(-4.72%)
Oct 24, 2008 13.68 13.72 12.97 13.34 423,984 -0.55(-3.95%)
Oct 23, 2008 13.79 14.17 13.48 13.89 788,947 -0.16(-1.16%)
Oct 22, 2008 14.41 14.41 13.64 14.05 410,648 -0.53(-3.66%)
Oct 21, 2008 14.29 15.05 13.96 14.58 372,731 -0.05(-0.35%)
Oct 20, 2008 13.90 14.64 13.78 14.64 338,186 +0.47(+3.29%)
Oct 17, 2008 13.34 14.31 13.15 14.17 492,890 +0.53(+3.85%)
Oct 16, 2008 13.72 13.73 12.61 13.64 624,957 +0.24(+1.77%)
Oct 15, 2008 13.92 14.15 13.16 13.41 337,962 -0.76(-5.38%)
Oct 14, 2008 14.67 15.55 13.95 14.17 898,718 -0.20(-1.39%)
Oct 13, 2008 13.75 14.92 13.50 14.37 686,394 +0.81(+6.01%)
Oct 10, 2008 13.44 13.78 12.20 13.55 1,003,662 -0.29(-2.09%)
Oct 09, 2008 14.30 14.66 13.72 13.84 1,172,142 -0.33(-2.35%)
Oct 08, 2008 14.05 14.61 13.63 14.18 1,030,220 -0.36(-2.45%)
Oct 07, 2008 14.70 15.07 14.33 14.53 690,905 +0.07(+0.51%)
Oct 06, 2008 14.50 14.80 13.92 14.46 1,041,943 -0.30(-2.06%)
Oct 03, 2008 15.11 15.30 14.61 14.76 703,538 -0.14(-0.94%)
Oct 02, 2008 14.95 15.10 14.38 14.90 587,955 -0.04(-0.25%)
Oct 01, 2008 15.70 15.90 14.83 14.94 709,058 -0.99(-6.19%)
Sep 30, 2008 15.14 16.15 14.39 15.92 1,581,806 +1.04(+6.96%)
Sep 29, 2008 14.20 14.98 13.89 14.89 1,378,225 +0.70(+4.96%)
Sep 26, 2008 14.61 14.90 14.14 14.18 0 -0.63(-4.25%)
Sep 25, 2008 14.57 14.93 14.45 14.81 410,935 +0.30(+2.04%)
Sep 24, 2008 14.53 14.63 14.24 14.52 705,668 +0.19(+1.34%)
Sep 23, 2008 14.68 14.68 14.12 14.32 523,794 -0.24(-1.63%)
Sep 22, 2008 14.81 15.07 14.55 14.56 424,061 -0.25(-1.70%)
Sep 19, 2008 15.75 15.75 14.50 14.81 0 -0.15(-0.99%)
Sep 18, 2008 14.82 15.05 14.51 14.96 763,907 +0.21(+1.46%)
Sep 17, 2008 15.15 15.26 14.61 14.75 500,635 -0.33(-2.21%)
Sep 16, 2008 14.93 15.24 14.56 15.08 568,770 +0.04(+0.30%)
Sep 15, 2008 15.55 15.78 15.01 15.04 545,259 -0.54(-3.47%)
Sep 12, 2008 15.53 15.80 15.52 15.58 312,609 -0.03(-0.19%)
Sep 11, 2008 15.63 15.65 15.41 15.61 442,140 -0.01(-0.05%)
Sep 10, 2008 15.18 15.64 15.18 15.61 798,945 +0.32(+2.08%)
Sep 09, 2008 15.44 15.72 15.30 15.30 698,615 -0.19(-1.24%)
Sep 08, 2008 15.92 15.92 15.35 15.49 515,613 -0.04(-0.29%)
Sep 05, 2008 15.76 15.76 15.24 15.53 0 -0.37(-2.33%)
Sep 04, 2008 16.12 16.38 15.90 15.90 552,486 -0.30(-1.83%)
Sep 03, 2008 16.79 16.88 16.01 16.20 398,760 -0.69(-4.08%)
Sep 02, 2008 17.04 17.04 16.33 16.89 880,725 -0.11(-0.65%)
Aug 29, 2008 16.18 17.12 15.95 17.00 1,362,131 +0.62(+3.80%)
Aug 28, 2008 16.21 16.48 15.63 16.38 517,930 +0.29(+1.80%)
Aug 27, 2008 16.12 16.12 15.85 16.09 291,521 +0.08(+0.51%)
Aug 26, 2008 16.21 16.25 15.84 16.01 307,949 -0.12(-0.73%)
Aug 25, 2008 16.12 16.70 15.89 16.12 331,735 -0.13(-0.82%)
Aug 22, 2008 16.29 16.30 15.97 16.26 414,505 +0.04(+0.23%)
Aug 21, 2008 16.25 16.33 15.81 16.22 971,944 +0.00(+0.00%)
Aug 20, 2008 16.36 16.66 15.86 16.22 1,081,762 -0.01(-0.09%)
Aug 19, 2008 15.74 16.48 15.67 16.24 1,056,735 +0.57(+3.64%)
Aug 18, 2008 15.50 15.70 15.41 15.67 737,764 +0.30(+1.93%)
Aug 15, 2008 15.70 15.70 15.20 15.37 0 -0.17(-1.10%)
Aug 14, 2008 15.68 15.92 15.43 15.54 766,608 -0.08(-0.52%)
Aug 13, 2008 15.47 15.84 15.45 15.62 696,254 +0.16(+1.05%)
Aug 12, 2008 15.33 15.80 15.33 15.46 984,253 +0.07(+0.48%)
Aug 11, 2008 15.62 15.83 15.30 15.38 1,293,782 +0.52(+3.49%)
Aug 08, 2008 15.03 15.08 14.78 14.87 362,000 -0.06(-0.40%)
Aug 07, 2008 14.96 14.98 14.74 14.92 508,779 +0.04(+0.25%)
Aug 06, 2008 15.07 15.07 14.47 14.89 463,765 -0.18(-1.18%)
Aug 05, 2008 14.70 15.07 14.55 15.07 454,302 +0.55(+3.78%)
Aug 04, 2008 14.40 14.72 14.11 14.52 437,852 +0.23(+1.61%)
Aug 01, 2008 14.36 14.69 14.26 14.29 526,060 +0.03(+0.21%)
Jul 31, 2008 15.17 15.17 13.80 14.26 781,851 -0.16(-1.08%)
Jul 30, 2008 14.32 14.57 14.15 14.41 339,308 +0.34(+2.42%)
Jul 29, 2008 14.07 14.24 13.87 14.07 390,208 +0.27(+1.99%)
Jul 28, 2008 14.26 14.56 13.70 13.80 326,499 -0.39(-2.72%)
Jul 25, 2008 14.18 14.27 13.77 14.18 325,330 +0.21(+1.48%)
Jul 24, 2008 14.76 14.78 13.74 13.98 699,685 -0.61(-4.16%)
Jul 23, 2008 14.70 14.81 14.54 14.58 290,122 -0.18(-1.20%)
Jul 22, 2008 14.50 14.85 14.50 14.76 194,850 +0.16(+1.07%)
Jul 21, 2008 14.69 14.74 14.41 14.61 200,488 +0.13(+0.87%)
Jul 18, 2008 14.07 14.69 14.07 14.48 416,398 -0.11(-0.76%)
Jul 17, 2008 14.66 14.66 14.12 14.59 313,622 +0.22(+1.55%)
Jul 16, 2008 14.05 14.48 14.00 14.37 627,184 +0.36(+2.59%)
Jul 15, 2008 14.38 14.39 13.40 14.01 1,608,950 -0.59(-4.06%)
Jul 14, 2008 14.84 14.95 14.53 14.60 733,210 -0.24(-1.60%)
Jul 11, 2008 15.36 15.41 14.25 14.84 1,434,417 -0.91(-5.79%)
Jul 10, 2008 16.07 16.07 15.04 15.75 715,727 -0.24(-1.53%)
Jul 09, 2008 16.09 16.12 15.86 15.99 246,868 -0.08(-0.51%)
Jul 08, 2008 15.84 16.07 15.77 16.07 380,049 +0.16(+0.98%)
Jul 07, 2008 16.15 16.34 15.78 15.92 333,101 -0.23(-1.42%)
Jul 04, 2008 16.64 16.75 15.68 16.15 448,189 +0.00(+0.00%)
Jul 03, 2008 16.64 16.75 15.68 16.15 448,189 -0.63(-3.75%)
Jul 02, 2008 17.04 17.21 16.64 16.78 664,794 -0.17(-1.01%)
Jul 01, 2008 16.59 17.10 16.45 16.95 643,706 +0.52(+3.16%)
Jun 30, 2008 17.03 17.03 15.70 16.43 1,163,260 -0.25(-1.51%)
Jun 27, 2008 16.30 17.14 16.26 16.68 6,055,017 -0.07(-0.44%)
Jun 26, 2008 17.07 17.52 16.40 16.75 2,690,897 -0.56(-3.21%)
Jun 25, 2008 17.09 17.31 16.92 17.31 967,981 +0.36(+2.14%)
Jun 24, 2008 16.87 17.01 16.52 16.95 900,318 +0.10(+0.57%)
Jun 23, 2008 17.01 17.01 16.79 16.85 527,182 -0.19(-1.09%)
Jun 20, 2008 16.81 17.18 16.58 17.04 1,796,051 +0.08(+0.48%)
Jun 19, 2008 17.10 17.10 16.81 16.95 922,787 -0.11(-0.65%)
Jun 18, 2008 17.04 17.18 16.60 17.07 976,492 -0.10(-0.60%)
Jun 17, 2008 16.85 17.41 16.52 17.17 1,612,437 +0.32(+1.89%)
Jun 16, 2008 16.64 17.04 16.47 16.85 1,057,041 +0.27(+1.61%)
Jun 13, 2008 16.40 16.59 16.08 16.58 621,644 +0.40(+2.47%)
Jun 12, 2008 16.38 16.38 15.90 16.18 532,384 +0.10(+0.64%)
Jun 11, 2008 16.09 16.61 15.70 16.08 934,664 -0.10(-0.64%)
Jun 10, 2008 16.43 16.48 16.18 16.18 801,963 -0.36(-2.15%)
Jun 09, 2008 16.52 16.58 16.37 16.54 509,885 +0.17(+1.04%)
Jun 06, 2008 16.11 16.48 16.11 16.37 2,145,118 +0.22(+1.38%)
Jun 05, 2008 15.92 16.21 15.92 16.15 765,998 +0.17(+1.07%)
Jun 04, 2008 15.63 16.03 15.61 15.98 1,147,922 +0.19(+1.17%)
Jun 03, 2008 16.19 16.22 15.77 15.79 602,097 -0.21(-1.30%)
Jun 02, 2008 16.57 16.57 15.70 16.00 560,056 +0.07(+0.47%)
May 30, 2008 15.63 15.92 15.59 15.92 1,058,857 +0.33(+2.09%)
May 29, 2008 15.84 15.92 15.59 15.60 519,194 -0.26(-1.64%)
May 28, 2008 15.63 15.87 15.61 15.86 545,070 +0.13(+0.85%)
May 27, 2008 15.92 15.92 15.59 15.72 432,318 +0.07(+0.43%)
May 26, 2008 15.74 15.74 15.55 15.66 0 +0.00(+0.00%)
May 23, 2008 15.74 15.74 15.55 15.66 626,698 -0.16(-0.98%)
May 22, 2008 15.83 15.89 15.64 15.81 370,717 +0.14(+0.90%)
May 21, 2008 16.18 16.18 15.59 15.67 549,558 -0.36(-2.26%)
May 20, 2008 16.27 16.27 15.89 16.04 680,535 -0.07(-0.46%)
May 19, 2008 16.21 16.36 15.96 16.11 1,083,916 +0.10(+0.60%)
May 16, 2008 15.87 16.04 15.63 16.01 1,353,240 +0.34(+2.17%)
May 15, 2008 15.89 15.89 15.63 15.67 634,968 -0.10(-0.66%)
May 14, 2008 15.19 15.91 15.19 15.78 876,449 -0.01(-0.09%)
May 13, 2008 15.95 15.95 15.41 15.79 2,408,408 -0.13(-0.84%)
May 12, 2008 16.07 16.10 15.76 15.92 1,576,829 -0.13(-0.78%)
May 09, 2008 15.74 16.18 15.58 16.05 374,525 +0.31(+1.98%)
May 08, 2008 15.72 15.78 15.58 15.74 1,198,963 +0.03(+0.19%)
May 07, 2008 15.92 16.00 15.30 15.71 1,674,221 -0.25(-1.58%)
May 06, 2008 16.15 16.19 15.83 15.96 1,404,358 -0.27(-1.64%)
May 05, 2008 16.63 16.63 15.97 16.23 781,638 -0.07(-0.45%)
May 02, 2008 16.41 16.41 15.92 16.30 2,213,312 +0.07(+0.46%)
May 01, 2008 15.72 16.30 15.55 16.23 4,048,918 +0.56(+3.59%)
Apr 30, 2008 15.61 15.70 15.49 15.67 1,205,973 +0.06(+0.38%)
Apr 29, 2008 15.84 15.84 15.42 15.61 1,160,612 +0.05(+0.33%)
Apr 28, 2008 15.92 15.92 15.41 15.55 957,738 -0.13(-0.80%)
Apr 25, 2008 15.55 15.74 15.33 15.68 2,641,892 +0.27(+1.73%)
Apr 24, 2008 15.35 15.55 15.04 15.41 6,697,652 +0.16(+1.02%)
Apr 23, 2008 15.26 15.89 14.98 15.26 31,597,868 +15.26(+1211660.22%)
Apr 18, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 17, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 16, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 15, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 14, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 11, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 10, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 09, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 08, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 07, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 04, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 03, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 02, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 01, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 31, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 28, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 27, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 26, 2008 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
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.