Stock Quote

American Water Works (NY: AWK )

154.89 +1.10 (+0.72%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.79 14.39 13.47 14.25 829,375 +0.55(+4.00%)
Mar 30, 2009 13.66 13.81 13.32 13.70 659,543 -0.01(-0.05%)
Mar 26, 2009 13.70 13.72 13.52 13.71 371,864 +0.10(+0.71%)
Mar 25, 2009 13.40 13.72 13.35 13.61 291,248 +0.21(+1.60%)
Mar 24, 2009 13.38 13.95 13.30 13.40 561,529 +0.03(+0.22%)
Mar 23, 2009 13.46 13.54 13.28 13.37 548,661 -0.25(-1.85%)
Mar 20, 2009 13.70 13.92 13.41 13.62 484,014 -0.03(-0.22%)
Mar 19, 2009 14.01 14.10 13.24 13.65 624,802 -0.15(-1.07%)
Mar 18, 2009 13.42 13.98 12.98 13.80 815,066 +0.28(+2.08%)
Mar 17, 2009 14.14 14.14 13.34 13.52 504,357 -0.56(-4.00%)
Mar 16, 2009 13.57 14.44 13.47 14.08 1,043,294 +0.63(+4.68%)
Mar 13, 2009 12.44 13.59 12.44 13.45 0 +1.15(+9.33%)
Mar 12, 2009 12.42 12.58 12.16 12.30 470,713 -0.07(-0.60%)
Mar 11, 2009 12.36 12.53 12.23 12.38 316,209 +0.13(+1.09%)
Mar 10, 2009 12.50 12.62 12.10 12.24 619,572 -0.10(-0.78%)
Mar 09, 2009 12.32 12.78 12.01 12.34 749,872 -0.12(-0.95%)
Mar 06, 2009 12.73 12.98 12.26 12.46 0 -0.10(-0.83%)
Mar 05, 2009 12.51 12.73 12.41 12.56 531,026 -0.16(-1.28%)
Mar 04, 2009 12.61 12.92 12.40 12.72 571,039 -0.48(-3.65%)
Mar 02, 2009 13.62 13.79 13.08 13.21 609,643 -0.53(-3.88%)
Feb 27, 2009 13.66 13.98 13.31 13.74 0 +0.04(+0.27%)
Feb 26, 2009 14.12 14.31 13.44 13.70 796,639 -0.53(-3.70%)
Feb 25, 2009 14.58 14.69 14.17 14.23 847,549 -0.40(-2.73%)
Feb 24, 2009 14.98 15.21 14.32 14.63 569,121 -0.34(-2.28%)
Feb 23, 2009 15.38 15.48 14.79 14.97 419,076 -0.36(-2.37%)
Feb 20, 2009 15.19 15.62 14.81 15.33 461,432 -0.04(-0.24%)
Feb 19, 2009 15.24 15.54 15.21 15.37 416,292 +0.13(+0.87%)
Feb 18, 2009 15.41 15.62 15.02 15.24 479,005 -0.19(-1.25%)
Feb 17, 2009 15.11 15.55 14.95 15.43 603,113 +0.14(+0.92%)
Feb 13, 2009 15.49 15.63 15.12 15.29 304,187 -0.30(-1.95%)
Feb 12, 2009 15.67 15.93 15.22 15.59 406,577 -0.06(-0.38%)
Feb 11, 2009 15.70 15.72 15.48 15.65 470,433 -0.08(-0.52%)
Feb 10, 2009 15.84 15.95 15.67 15.73 631,729 -0.18(-1.12%)
Feb 09, 2009 15.55 15.92 15.46 15.91 566,804 +0.33(+2.14%)
Feb 06, 2009 15.41 15.74 15.41 15.58 316,742 +0.10(+0.62%)
Feb 05, 2009 15.35 15.55 15.24 15.48 332,649 +0.14(+0.92%)
Feb 04, 2009 15.63 15.74 15.18 15.34 473,333 -0.26(-1.66%)
Feb 03, 2009 15.34 15.64 14.87 15.60 630,882 +0.22(+1.45%)
Feb 02, 2009 15.67 15.71 15.28 15.38 429,384 -0.31(-1.98%)
Jan 30, 2009 15.78 15.78 15.50 15.69 0 +0.03(+0.19%)
Jan 29, 2009 15.83 15.92 15.44 15.66 471,912 -0.16(-1.03%)
Jan 28, 2009 15.81 15.83 15.68 15.82 295,258 +0.07(+0.42%)
Jan 27, 2009 15.61 15.85 15.49 15.75 582,388 +0.31(+2.01%)
Jan 26, 2009 15.37 15.68 15.32 15.44 334,103 +0.05(+0.34%)
Jan 23, 2009 15.21 15.47 15.09 15.39 364,158 +0.06(+0.39%)
Jan 22, 2009 15.36 15.41 15.07 15.33 261,872 -0.07(-0.43%)
Jan 21, 2009 15.22 15.40 14.81 15.40 441,408 +0.32(+2.11%)
Jan 20, 2009 15.17 15.36 14.85 15.08 421,683 -0.07(-0.44%)
Jan 16, 2009 15.16 15.48 14.97 15.15 380,559 +0.08(+0.54%)
Jan 15, 2009 14.85 15.17 14.69 15.07 472,460 +0.33(+2.21%)
Jan 14, 2009 14.78 14.92 14.61 14.74 563,974 -0.13(-0.90%)
Jan 13, 2009 14.70 14.96 14.52 14.87 467,510 +0.18(+1.21%)
Jan 12, 2009 15.47 15.47 14.58 14.70 491,294 -0.64(-4.20%)
Jan 09, 2009 15.11 15.46 14.89 15.34 343,877 +0.39(+2.58%)
Jan 08, 2009 14.84 15.33 14.84 14.95 540,592 +0.13(+0.85%)
Jan 07, 2009 14.90 15.19 14.70 14.83 434,528 -0.35(-2.29%)
Jan 06, 2009 15.32 15.32 14.81 15.18 471,716 +0.00(+0.00%)
Jan 05, 2009 15.52 15.66 14.90 15.18 331,666 -0.47(-2.98%)
Jan 02, 2009 15.65 15.70 15.25 15.64 0 +0.18(+1.15%)
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.