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 (%)
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%)
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.