Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

153.50 +4.73 (+3.18%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.27 21.05 20.15 20.88 490,419 +1.13(+5.72%)
Dec 30, 2008 21.00 21.33 19.75 19.75 1,216,918 -1.19(-5.68%)
Dec 29, 2008 21.60 21.61 20.10 20.94 430,927 -0.84(-3.86%)
Dec 26, 2008 22.15 22.15 21.17 21.78 267,781 -0.14(-0.64%)
Dec 24, 2008 22.35 22.35 21.69 21.92 175,871 -0.24(-1.08%)
Dec 23, 2008 22.07 22.31 21.63 22.16 524,022 +0.10(+0.45%)
Dec 22, 2008 21.30 22.11 21.10 22.06 628,389 +0.97(+4.60%)
Dec 19, 2008 20.72 21.24 20.18 21.09 823,486 +0.35(+1.69%)
Dec 18, 2008 21.43 21.43 20.63 20.74 531,403 -1.08(-4.95%)
Dec 17, 2008 20.78 22.04 20.61 21.82 632,344 +0.88(+4.20%)
Dec 16, 2008 20.93 21.00 20.38 20.94 710,978 +0.30(+1.45%)
Dec 15, 2008 20.65 20.91 20.46 20.64 402,745 +0.23(+1.13%)
Dec 12, 2008 20.46 20.75 20.03 20.41 363,744 -0.29(-1.40%)
Dec 11, 2008 20.77 20.95 20.14 20.70 491,731 +0.03(+0.15%)
Dec 10, 2008 20.61 20.93 20.08 20.67 280,633 -0.05(-0.24%)
Dec 09, 2008 21.21 21.45 20.61 20.72 419,654 -0.24(-1.15%)
Dec 08, 2008 20.97 21.33 20.60 20.96 648,149 +0.47(+2.29%)
Dec 05, 2008 20.00 20.97 19.77 20.49 632,072 +0.22(+1.09%)
Dec 04, 2008 20.00 20.48 19.60 20.27 420,310 +0.06(+0.30%)
Dec 03, 2008 19.86 20.50 18.54 20.21 520,828 +1.24(+6.54%)
Dec 02, 2008 19.34 19.49 17.85 18.97 1,204,750 -0.10(-0.52%)
Dec 01, 2008 19.90 19.99 18.96 19.07 402,613 -1.21(-5.97%)
Nov 28, 2008 20.23 20.63 20.02 20.28 220,578 +0.18(+0.90%)
Nov 26, 2008 20.41 20.65 19.71 20.10 422,271 -0.72(-3.46%)
Nov 25, 2008 20.91 21.49 20.47 20.82 1,980,262 +0.13(+0.63%)
Nov 24, 2008 20.06 20.90 19.47 20.69 547,678 +0.69(+3.45%)
Nov 21, 2008 19.07 20.00 18.95 20.00 540,876 +1.10(+5.82%)
Nov 20, 2008 19.07 19.84 18.85 18.90 672,574 -0.40(-2.07%)
Nov 19, 2008 19.73 20.36 19.03 19.30 656,831 -0.63(-3.16%)
Nov 18, 2008 19.51 19.93 19.11 19.93 551,418 +0.38(+1.94%)
Nov 17, 2008 19.12 19.78 19.12 19.55 324,610 +0.05(+0.26%)
Nov 14, 2008 20.24 20.41 19.48 19.50 683,659 -1.38(-6.61%)
Nov 13, 2008 19.14 20.88 18.89 20.88 573,239 +1.95(+10.30%)
Nov 12, 2008 19.72 20.10 18.83 18.93 684,946 -0.86(-4.35%)
Nov 11, 2008 19.05 19.91 18.97 19.79 514,783 +0.36(+1.85%)
Nov 10, 2008 19.68 20.00 19.10 19.43 427,037 +0.08(+0.41%)
Nov 07, 2008 19.18 19.73 19.15 19.35 212,466 +0.42(+2.22%)
Nov 06, 2008 19.48 19.86 18.51 18.93 383,426 -0.55(-2.82%)
Nov 05, 2008 20.00 20.57 19.12 19.48 455,991 -0.67(-3.33%)
Nov 04, 2008 20.75 21.24 19.52 20.15 427,323 -0.16(-0.79%)
Nov 03, 2008 19.82 20.59 19.82 20.31 335,113 +0.03(+0.15%)
Oct 31, 2008 20.01 20.44 19.71 20.28 476,947 +0.41(+2.06%)
Oct 30, 2008 19.03 20.19 18.50 19.87 333,583 +1.21(+6.48%)
Oct 29, 2008 19.20 19.50 18.35 18.66 219,383 -0.69(-3.57%)
Oct 28, 2008 17.56 19.35 17.54 19.35 352,829 +2.19(+12.76%)
Oct 27, 2008 17.94 18.12 17.16 17.16 348,230 -0.85(-4.72%)
Oct 24, 2008 18.47 18.53 17.51 18.01 314,037 -0.74(-3.95%)
Oct 23, 2008 18.62 19.13 18.20 18.75 584,358 -0.22(-1.16%)
Oct 22, 2008 19.45 19.45 18.41 18.97 304,159 -0.72(-3.66%)
Oct 21, 2008 19.29 20.32 18.85 19.69 276,075 -0.07(-0.35%)
Oct 20, 2008 18.77 19.76 18.61 19.76 250,488 +0.63(+3.29%)
Oct 17, 2008 18.01 19.32 17.75 19.13 365,074 +0.71(+3.85%)
Oct 16, 2008 18.53 18.54 17.02 18.42 462,894 +0.32(+1.77%)
Oct 15, 2008 18.80 19.10 17.77 18.10 250,322 -1.03(-5.38%)
Oct 14, 2008 19.81 21.00 18.84 19.13 665,663 -0.27(-1.39%)
Oct 13, 2008 18.56 20.14 18.22 19.40 508,399 +1.10(+6.01%)
Oct 10, 2008 18.14 18.60 16.47 18.30 743,393 -0.39(-2.09%)
Oct 09, 2008 19.30 19.79 18.53 18.69 868,183 -0.45(-2.35%)
Oct 08, 2008 18.97 19.73 18.40 19.14 763,064 -0.48(-2.45%)
Oct 07, 2008 19.85 20.34 19.35 19.62 511,740 +0.10(+0.51%)
Oct 06, 2008 19.57 19.98 18.80 19.52 771,747 -0.41(-2.06%)
Oct 03, 2008 20.40 20.65 19.72 19.93 521,097 -0.19(-0.94%)
Oct 02, 2008 20.19 20.38 19.41 20.12 435,487 -0.05(-0.25%)
Oct 01, 2008 21.19 21.47 20.02 20.17 525,186 -1.33(-6.19%)
Sep 30, 2008 20.44 21.80 19.43 21.50 1,171,613 +1.40(+6.97%)
Sep 29, 2008 19.17 20.22 18.75 20.10 1,020,825 +0.95(+4.96%)
Sep 26, 2008 19.73 20.12 19.09 19.15 0 -0.85(-4.25%)
Sep 25, 2008 19.67 20.16 19.51 20.00 304,372 +0.40(+2.04%)
Sep 24, 2008 19.62 19.76 19.23 19.60 522,675 +0.26(+1.34%)
Sep 23, 2008 19.82 19.82 19.06 19.34 387,964 -0.32(-1.63%)
Sep 22, 2008 20.00 20.35 19.65 19.66 314,094 -0.34(-1.70%)
Sep 19, 2008 21.26 21.26 19.57 20.00 0 -0.20(-0.99%)
Sep 18, 2008 20.01 20.32 19.59 20.20 565,811 +0.29(+1.46%)
Sep 17, 2008 20.45 20.60 19.73 19.91 370,811 -0.45(-2.21%)
Sep 16, 2008 20.16 20.58 19.66 20.36 421,277 +0.06(+0.30%)
Sep 15, 2008 20.99 21.30 20.27 20.30 403,863 -0.73(-3.47%)
Sep 12, 2008 20.97 21.34 20.96 21.03 231,544 -0.04(-0.19%)
Sep 11, 2008 21.10 21.13 20.80 21.07 327,485 -0.01(-0.05%)
Sep 10, 2008 20.50 21.12 20.50 21.08 591,763 +0.43(+2.08%)
Sep 09, 2008 20.85 21.23 20.65 20.65 517,451 -0.26(-1.24%)
Sep 08, 2008 21.50 21.50 20.73 20.91 381,905 -0.06(-0.29%)
Sep 05, 2008 21.28 21.28 20.58 20.97 0 -0.50(-2.33%)
Sep 04, 2008 21.77 22.12 21.47 21.47 409,216 -0.40(-1.83%)
Sep 03, 2008 22.67 22.79 21.62 21.87 295,354 -0.93(-4.08%)
Sep 02, 2008 23.00 23.00 22.05 22.80 652,336 -0.15(-0.65%)
Aug 29, 2008 21.84 23.12 21.54 22.95 1,008,904 +0.84(+3.80%)
Aug 28, 2008 21.88 22.25 21.10 22.11 383,621 +0.39(+1.80%)
Aug 27, 2008 21.76 21.77 21.40 21.72 215,924 +0.11(+0.51%)
Aug 26, 2008 21.89 21.94 21.38 21.61 228,092 -0.16(-0.73%)
Aug 25, 2008 21.77 22.55 21.45 21.77 245,710 -0.18(-0.82%)
Aug 22, 2008 21.99 22.00 21.56 21.95 307,016 +0.05(+0.23%)
Aug 21, 2008 21.94 22.05 21.34 21.90 719,900 +0.00(+0.00%)
Aug 20, 2008 22.09 22.49 21.41 21.90 801,240 -0.02(-0.09%)
Aug 19, 2008 21.25 22.25 21.15 21.92 782,703 +0.77(+3.64%)
Aug 18, 2008 20.93 21.20 20.80 21.15 546,448 +0.40(+1.93%)
Aug 15, 2008 21.20 21.20 20.52 20.75 0 -0.23(-1.10%)
Aug 14, 2008 21.17 21.50 20.83 20.98 567,812 -0.11(-0.52%)
Aug 13, 2008 20.88 21.39 20.86 21.09 515,702 +0.22(+1.05%)
Aug 12, 2008 20.70 21.33 20.70 20.87 729,017 +0.10(+0.48%)
Aug 11, 2008 21.09 21.37 20.65 20.77 958,279 +0.70(+3.49%)
Aug 08, 2008 20.29 20.36 19.95 20.07 268,127 -0.08(-0.40%)
Aug 07, 2008 20.20 20.22 19.90 20.15 376,843 +0.05(+0.25%)
Aug 06, 2008 20.35 20.35 19.53 20.10 343,502 -0.24(-1.18%)
Aug 05, 2008 19.85 20.34 19.65 20.34 336,493 +0.74(+3.78%)
Aug 04, 2008 19.44 19.87 19.05 19.60 324,309 +0.31(+1.61%)
Aug 01, 2008 19.39 19.83 19.25 19.29 389,643 +0.04(+0.21%)
Jul 31, 2008 20.48 20.48 18.63 19.25 579,102 -0.21(-1.08%)
Jul 30, 2008 19.34 19.67 19.10 19.46 251,319 +0.46(+2.42%)
Jul 29, 2008 19.00 19.23 18.72 19.00 289,020 +0.37(+1.99%)
Jul 28, 2008 19.25 19.66 18.50 18.63 241,832 -0.52(-2.72%)
Jul 25, 2008 19.15 19.26 18.59 19.15 240,966 +0.28(+1.48%)
Jul 24, 2008 19.93 19.96 18.55 18.87 518,243 -0.82(-4.16%)
Jul 23, 2008 19.85 19.99 19.63 19.69 214,888 -0.24(-1.20%)
Jul 22, 2008 19.58 20.05 19.58 19.93 144,322 +0.21(+1.06%)
Jul 21, 2008 19.83 19.90 19.45 19.72 148,498 +0.17(+0.87%)
Jul 18, 2008 19.00 19.83 19.00 19.55 308,418 -0.15(-0.76%)
Jul 17, 2008 19.79 19.79 19.07 19.70 232,294 +0.30(+1.55%)
Jul 16, 2008 18.97 19.55 18.90 19.40 464,543 +0.49(+2.59%)
Jul 15, 2008 19.42 19.43 18.09 18.91 1,191,718 -0.80(-4.06%)
Jul 14, 2008 20.03 20.19 19.62 19.71 543,075 -0.32(-1.60%)
Jul 11, 2008 20.74 20.81 19.24 20.03 1,062,445 -1.23(-5.79%)
Jul 10, 2008 21.69 21.69 20.30 21.26 530,125 -0.33(-1.53%)
Jul 09, 2008 21.73 21.76 21.41 21.59 182,851 -0.11(-0.51%)
Jul 08, 2008 21.39 21.70 21.29 21.70 281,495 +0.21(+0.98%)
Jul 07, 2008 21.80 22.06 21.31 21.49 246,722 -0.31(-1.42%)
Jul 04, 2008 22.46 22.61 21.17 21.80 331,965 +0.00(+0.00%)
Jul 03, 2008 22.46 22.61 21.17 21.80 331,965 -0.85(-3.75%)
Jul 02, 2008 23.00 23.23 22.46 22.65 492,400 -0.23(-1.01%)
Jul 01, 2008 22.40 23.09 22.21 22.88 476,781 +0.70(+3.16%)
Jun 30, 2008 22.99 22.99 21.19 22.18 861,604 -0.34(-1.51%)
Jun 27, 2008 22.00 23.14 21.95 22.52 4,484,833 -0.10(-0.44%)
Jun 26, 2008 23.05 23.65 22.14 22.62 1,993,095 -0.75(-3.21%)
Jun 25, 2008 23.08 23.37 22.85 23.37 716,965 +0.49(+2.14%)
Jun 24, 2008 22.78 22.96 22.31 22.88 666,848 +0.13(+0.57%)
Jun 23, 2008 22.96 22.96 22.67 22.75 390,474 -0.25(-1.09%)
Jun 20, 2008 22.70 23.20 22.38 23.00 1,330,300 +0.11(+0.48%)
Jun 19, 2008 23.09 23.09 22.70 22.89 683,491 -0.15(-0.65%)
Jun 18, 2008 23.00 23.19 22.41 23.04 723,269 -0.14(-0.60%)
Jun 17, 2008 22.75 23.51 22.30 23.18 1,194,301 +0.43(+1.89%)
Jun 16, 2008 22.47 23.00 22.24 22.75 782,930 +0.36(+1.61%)
Jun 13, 2008 22.14 22.40 21.71 22.39 460,440 +0.54(+2.47%)
Jun 12, 2008 22.11 22.11 21.47 21.85 394,327 +0.14(+0.64%)
Jun 11, 2008 21.72 22.43 21.20 21.71 692,288 -0.14(-0.64%)
Jun 10, 2008 22.18 22.25 21.84 21.85 593,999 -0.48(-2.15%)
Jun 09, 2008 22.30 22.39 22.10 22.33 377,662 +0.23(+1.04%)
Jun 06, 2008 21.75 22.25 21.75 22.10 1,588,847 +0.30(+1.38%)
Jun 05, 2008 21.49 21.89 21.49 21.80 567,360 +0.23(+1.07%)
Jun 04, 2008 21.10 21.64 21.07 21.57 850,244 +0.25(+1.17%)
Jun 03, 2008 21.86 21.90 21.29 21.32 445,962 -0.28(-1.30%)
Jun 02, 2008 22.37 22.37 21.20 21.60 414,823 +0.10(+0.47%)
May 30, 2008 21.10 21.50 21.05 21.50 784,275 +0.44(+2.09%)
May 29, 2008 21.39 21.50 21.05 21.06 384,557 -0.35(-1.63%)
May 28, 2008 21.10 21.42 21.07 21.41 403,723 +0.18(+0.85%)
May 27, 2008 21.49 21.49 21.05 21.23 320,210 +0.09(+0.43%)
May 26, 2008 21.25 21.25 21.00 21.14 0 +0.00(+0.00%)
May 23, 2008 21.25 21.25 21.00 21.14 464,183 -0.21(-0.98%)
May 22, 2008 21.37 21.45 21.12 21.35 274,583 +0.19(+0.90%)
May 21, 2008 21.85 21.85 21.05 21.16 407,047 -0.49(-2.26%)
May 20, 2008 21.97 21.97 21.45 21.65 504,059 -0.10(-0.46%)
May 19, 2008 21.89 22.09 21.55 21.75 802,836 +0.13(+0.60%)
May 16, 2008 21.43 21.65 21.10 21.62 1,002,319 +0.46(+2.17%)
May 15, 2008 21.45 21.46 21.10 21.16 470,309 -0.14(-0.66%)
May 14, 2008 20.51 21.48 20.51 21.30 649,169 -0.02(-0.09%)
May 13, 2008 21.53 21.54 20.80 21.32 1,783,861 -0.18(-0.84%)
May 12, 2008 21.70 21.74 21.28 21.50 1,167,927 -0.17(-0.78%)
May 09, 2008 21.25 21.84 21.03 21.67 277,404 +0.42(+1.98%)
May 08, 2008 21.23 21.30 21.03 21.25 888,049 +0.04(+0.19%)
May 07, 2008 21.50 21.60 20.65 21.21 1,240,063 -0.34(-1.58%)
May 06, 2008 21.80 21.86 21.37 21.55 1,040,181 -0.36(-1.64%)
May 05, 2008 22.45 22.45 21.56 21.91 578,944 -0.10(-0.45%)
May 02, 2008 22.16 22.16 21.49 22.01 1,639,357 +0.10(+0.46%)
May 01, 2008 21.22 22.00 21.00 21.91 2,998,955 +0.76(+3.59%)
Apr 30, 2008 21.08 21.20 20.92 21.15 893,241 +0.08(+0.38%)
Apr 29, 2008 21.39 21.39 20.82 21.07 859,643 +0.07(+0.33%)
Apr 28, 2008 21.49 21.49 20.81 21.00 709,378 -0.17(-0.80%)
Apr 25, 2008 21.00 21.25 20.70 21.17 1,956,798 +0.36(+1.73%)
Apr 24, 2008 20.72 21.00 20.31 20.81 4,960,820 +0.21(+1.02%)
Apr 23, 2008 20.60 21.45 20.22 20.60 23,403,924 +20.60(+1211664.71%)
Apr 18, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 17, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 16, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 15, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 14, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 11, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 10, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 09, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 08, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 07, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 04, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 03, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 02, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 01, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 31, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 28, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 27, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 26, 2008 0.0017 0.0017 0.0017 0.0017 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.