Stock Quote

American Water Works (NY: AWK )

153.06 -1.62 (-1.05%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 7, 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%)
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.