Stock Quote

American Water Works (NY: AWK )

153.60 -1.08 (-0.70%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.15 14.32 14.01 14.05 1,600,136 -0.18(-1.25%)
Oct 29, 2009 14.23 14.27 14.05 14.23 1,007,115 +0.12(+0.84%)
Oct 28, 2009 14.06 14.26 14.06 14.11 4,209,501 -0.01(-0.05%)
Oct 27, 2009 14.21 14.27 14.04 14.12 1,225,797 -0.16(-1.14%)
Oct 26, 2009 14.49 14.55 14.15 14.28 1,550,039 -0.16(-1.08%)
Oct 23, 2009 14.55 14.60 14.42 14.44 1,406,660 -0.30(-2.06%)
Oct 22, 2009 14.62 14.80 14.62 14.74 686,574 +0.09(+0.61%)
Oct 21, 2009 14.66 14.84 14.62 14.65 940,772 -0.07(-0.45%)
Oct 20, 2009 14.70 14.78 14.66 14.72 1,262,532 -0.03(-0.20%)
Oct 19, 2009 14.83 14.85 14.58 14.75 925,602 -0.03(-0.20%)
Oct 16, 2009 14.56 14.81 14.56 14.78 405,023 +0.14(+0.96%)
Oct 15, 2009 14.68 14.78 14.54 14.64 1,291,308 -0.04(-0.30%)
Oct 14, 2009 14.90 14.92 14.65 14.68 1,124,995 -0.17(-1.15%)
Oct 13, 2009 14.91 14.94 14.79 14.85 827,535 -0.04(-0.25%)
Oct 12, 2009 14.71 14.89 14.65 14.89 939,233 +0.23(+1.57%)
Oct 09, 2009 14.57 14.66 14.51 14.66 611,548 +0.08(+0.56%)
Oct 08, 2009 14.58 14.61 14.47 14.58 871,077 +0.07(+0.51%)
Oct 07, 2009 14.41 14.58 14.39 14.50 917,048 +0.06(+0.41%)
Oct 06, 2009 14.52 14.57 14.39 14.44 795,576 +0.04(+0.26%)
Oct 05, 2009 14.42 14.51 14.35 14.41 1,466,818 -0.06(-0.41%)
Oct 02, 2009 14.61 14.61 14.15 14.47 2,011,118 -0.18(-1.21%)
Oct 01, 2009 14.81 14.81 14.58 14.64 832,936 -0.13(-0.85%)
Sep 30, 2009 14.91 14.95 14.59 14.77 1,437,397 -0.19(-1.24%)
Sep 29, 2009 14.98 14.98 14.79 14.95 575,372 +0.04(+0.25%)
Sep 28, 2009 14.69 14.99 14.64 14.92 704,587 +0.30(+2.03%)
Sep 25, 2009 14.61 14.72 14.53 14.62 675,597 -0.07(-0.45%)
Sep 24, 2009 14.82 14.92 14.63 14.69 804,398 -0.20(-1.34%)
Sep 23, 2009 14.92 14.96 14.81 14.89 859,189 +0.02(+0.15%)
Sep 22, 2009 15.04 15.04 14.70 14.87 729,367 -0.10(-0.69%)
Sep 21, 2009 14.89 15.10 14.81 14.97 1,042,554 -0.03(-0.20%)
Sep 18, 2009 15.15 15.15 14.98 15.00 1,308,364 -0.17(-1.12%)
Sep 17, 2009 15.01 15.18 14.98 15.17 989,332 +0.21(+1.42%)
Sep 16, 2009 14.96 15.15 14.81 14.96 1,181,489 +0.02(+0.11%)
Sep 15, 2009 14.79 14.95 14.72 14.94 1,065,815 +0.20(+1.36%)
Sep 14, 2009 14.67 14.80 14.64 14.74 573,532 +0.06(+0.40%)
Sep 11, 2009 14.84 14.84 14.61 14.68 846,528 -0.09(-0.60%)
Sep 10, 2009 14.76 14.81 14.64 14.77 906,875 +0.03(+0.20%)
Sep 09, 2009 14.73 14.78 14.61 14.74 1,158,451 -0.07(-0.45%)
Sep 08, 2009 14.69 14.81 14.60 14.81 1,036,191 +0.13(+0.91%)
Sep 04, 2009 14.67 14.78 14.55 14.67 860,168 +0.02(+0.15%)
Sep 03, 2009 14.89 14.89 14.50 14.65 1,154,650 -0.08(-0.55%)
Sep 02, 2009 14.77 14.87 14.45 14.73 1,121,255 -0.05(-0.35%)
Sep 01, 2009 14.81 15.01 14.61 14.78 1,978,754 -0.10(-0.70%)
Aug 31, 2009 14.97 14.99 14.75 14.89 1,387,953 -0.08(-0.54%)
Aug 28, 2009 15.18 15.18 14.81 14.97 1,733,223 -0.11(-0.74%)
Aug 27, 2009 15.04 15.09 14.85 15.08 1,335,905 -0.08(-0.54%)
Aug 26, 2009 14.93 15.18 14.89 15.16 1,848,893 +0.17(+1.14%)
Aug 25, 2009 14.74 15.10 14.70 14.99 2,592,410 +0.19(+1.30%)
Aug 24, 2009 14.95 14.96 14.72 14.80 1,918,823 -0.08(-0.55%)
Aug 21, 2009 14.95 15.04 14.70 14.88 1,912,193 +0.01(+0.10%)
Aug 20, 2009 14.61 14.90 14.58 14.87 2,953,291 +0.16(+1.06%)
Aug 19, 2009 14.20 14.75 14.20 14.71 3,779,523 +0.35(+2.42%)
Aug 18, 2009 14.21 14.41 14.18 14.36 4,341,528 +0.21(+1.52%)
Aug 17, 2009 14.10 14.26 14.07 14.15 5,167,148 -0.03(-0.21%)
Aug 14, 2009 14.21 14.29 14.11 14.18 22,207,538 -0.15(-1.03%)
Aug 13, 2009 14.36 14.37 13.89 14.32 4,765,993 -0.14(-0.97%)
Aug 12, 2009 13.95 14.63 13.85 14.47 3,468,101 -0.51(-3.41%)
Aug 11, 2009 15.15 15.18 14.81 14.98 644,048 -0.12(-0.79%)
Aug 10, 2009 14.72 15.15 14.72 15.10 979,117 +0.19(+1.24%)
Aug 07, 2009 14.78 14.93 14.73 14.91 567,251 +0.24(+1.67%)
Aug 06, 2009 15.01 15.05 14.44 14.67 869,877 -0.15(-1.00%)
Aug 05, 2009 14.90 14.95 14.40 14.81 837,339 +0.01(+0.05%)
Aug 04, 2009 14.71 14.99 14.57 14.81 812,231 +0.04(+0.25%)
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.