Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.78 34.06 33.72 34.05 1,128,905 +0.34(+1.00%)
Mar 27, 2013 33.60 33.80 33.41 33.71 921,968 +0.07(+0.20%)
Mar 26, 2013 33.66 33.77 33.57 33.64 1,113,379 +0.07(+0.20%)
Mar 25, 2013 33.62 33.88 33.32 33.58 978,754 +0.08(+0.25%)
Mar 22, 2013 33.36 33.69 33.22 33.50 649,212 +0.13(+0.39%)
Mar 21, 2013 33.27 33.52 32.95 33.36 695,474 -0.07(-0.20%)
Mar 20, 2013 33.27 33.59 33.23 33.43 761,809 +0.23(+0.69%)
Mar 19, 2013 33.07 33.23 32.99 33.20 608,070 +0.16(+0.47%)
Mar 18, 2013 32.72 33.07 32.70 33.04 825,324 -0.03(-0.10%)
Mar 15, 2013 32.92 33.08 32.72 33.08 2,918,265 +0.21(+0.65%)
Mar 14, 2013 32.91 33.05 32.64 32.86 1,049,653 -0.12(-0.35%)
Mar 13, 2013 32.97 33.15 32.88 32.98 1,090,305 +0.01(+0.02%)
Mar 12, 2013 33.23 33.25 32.86 32.97 1,519,670 -0.19(-0.57%)
Mar 11, 2013 33.03 33.24 32.82 33.16 1,041,551 +0.21(+0.62%)
Mar 08, 2013 32.45 33.00 32.43 32.95 839,218 +0.45(+1.39%)
Mar 07, 2013 32.51 32.87 32.35 32.50 1,493,586 -0.41(-1.25%)
Mar 06, 2013 32.90 33.06 32.68 32.91 748,949 -0.15(-0.45%)
Mar 05, 2013 33.24 33.43 33.00 33.06 1,433,702 -0.02(-0.07%)
Mar 04, 2013 32.58 33.09 32.44 33.09 1,245,346 +0.58(+1.77%)
Mar 01, 2013 32.46 32.78 32.18 32.51 1,204,046 +0.10(+0.30%)
Feb 28, 2013 32.39 32.54 32.25 32.41 1,284,496 +0.07(+0.20%)
Feb 27, 2013 32.52 32.56 31.80 32.35 965,562 -0.05(-0.15%)
Feb 26, 2013 32.34 32.65 32.21 32.40 859,990 -0.32(-0.98%)
Feb 22, 2013 32.46 32.72 32.35 32.72 588,085 +0.30(+0.94%)
Feb 21, 2013 32.43 32.72 32.27 32.41 604,662 -0.07(-0.20%)
Feb 20, 2013 32.50 32.72 32.42 32.48 797,377 -0.18(-0.55%)
Feb 19, 2013 32.24 32.66 32.17 32.66 1,004,935 +0.48(+1.48%)
Feb 15, 2013 32.12 32.20 31.93 32.18 721,783 +0.02(+0.05%)
Feb 14, 2013 32.29 32.40 32.12 32.17 430,060 -0.21(-0.66%)
Feb 13, 2013 32.42 32.45 32.21 32.38 562,250 +0.16(+0.48%)
Feb 12, 2013 32.05 32.29 31.95 32.22 579,680 +0.15(+0.46%)
Feb 11, 2013 32.17 32.33 32.00 32.08 761,568 -0.12(-0.36%)
Feb 08, 2013 32.03 32.23 31.88 32.19 714,417 +0.16(+0.49%)
Feb 07, 2013 31.96 32.31 31.60 32.03 1,010,363 +0.37(+1.17%)
Feb 06, 2013 31.28 31.68 31.26 31.66 1,473,367 +0.39(+1.23%)
Feb 04, 2013 31.36 31.52 31.27 31.28 1,057,827 -0.28(-0.89%)
Feb 01, 2013 31.65 31.76 31.48 31.56 1,291,643 +0.11(+0.34%)
Jan 31, 2013 31.49 31.71 31.41 31.45 1,234,673 -0.15(-0.47%)
Jan 30, 2013 31.63 31.84 31.47 31.60 1,684,533 -0.05(-0.16%)
Jan 29, 2013 31.10 31.70 31.10 31.65 2,586,497 +0.60(+1.93%)
Jan 28, 2013 30.77 31.18 30.53 31.05 2,127,788 +0.32(+1.04%)
Jan 25, 2013 31.66 31.96 30.37 30.73 4,540,708 -0.98(-3.08%)
Jan 24, 2013 31.46 31.79 31.26 31.71 851,152 +0.21(+0.65%)
Jan 23, 2013 31.34 31.54 31.29 31.50 585,451 +0.06(+0.18%)
Jan 22, 2013 31.29 31.63 31.11 31.44 762,287 +0.30(+0.95%)
Jan 18, 2013 31.11 31.21 31.01 31.15 829,036 +0.13(+0.42%)
Jan 17, 2013 31.06 31.11 30.84 31.02 865,685 +0.06(+0.19%)
Jan 16, 2013 30.97 31.11 30.70 30.96 806,030 -0.12(-0.40%)
Jan 15, 2013 31.06 31.15 30.97 31.08 866,898 -0.08(-0.26%)
Jan 14, 2013 31.48 31.49 31.05 31.16 1,061,348 -0.34(-1.09%)
Jan 11, 2013 30.95 31.55 30.93 31.51 899,645 +0.61(+1.97%)
Jan 10, 2013 30.86 31.19 30.76 30.90 1,011,786 +0.16(+0.51%)
Jan 09, 2013 30.74 30.84 30.65 30.74 1,026,618 +0.07(+0.24%)
Jan 08, 2013 30.76 30.95 30.65 30.67 1,218,808 -0.13(-0.43%)
Jan 07, 2013 31.22 31.25 30.75 30.80 1,273,337 -0.53(-1.70%)
Jan 04, 2013 31.27 31.43 31.22 31.34 997,988 +0.02(+0.08%)
Jan 03, 2013 31.32 31.41 31.05 31.31 1,150,793 +0.09(+0.29%)
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.