Stock Quote

American Water Works (NY: AWK )

141.84 +5.12 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.15 18.22 18.00 18.13 956,989 -0.02(-0.08%)
Oct 28, 2010 18.22 18.31 18.09 18.15 878,442 +0.00(+0.00%)
Oct 27, 2010 17.95 18.20 17.90 18.15 1,573,565 +0.27(+1.49%)
Oct 25, 2010 18.10 18.11 17.84 17.88 824,131 -0.10(-0.55%)
Oct 22, 2010 18.12 18.15 17.89 17.98 522,012 -0.05(-0.25%)
Oct 21, 2010 18.13 18.21 17.90 18.03 674,289 -0.09(-0.50%)
Oct 20, 2010 18.09 18.15 18.03 18.12 1,001,940 +0.10(+0.55%)
Oct 19, 2010 17.88 18.22 17.87 18.02 1,634,078 +0.06(+0.34%)
Oct 18, 2010 18.00 18.06 17.93 17.96 939,522 +0.01(+0.04%)
Oct 15, 2010 17.99 18.03 17.86 17.95 2,033,011 +0.09(+0.51%)
Oct 14, 2010 17.84 17.90 17.80 17.86 1,310,889 +0.04(+0.21%)
Oct 13, 2010 18.17 18.18 17.82 17.82 1,547,034 -0.19(-1.05%)
Oct 12, 2010 17.96 18.04 17.71 18.01 1,097,530 +0.05(+0.25%)
Oct 11, 2010 18.03 18.04 17.90 17.96 578,174 -0.03(-0.17%)
Oct 08, 2010 17.99 18.09 17.90 17.99 1,067,378 -0.05(-0.29%)
Oct 07, 2010 18.12 18.20 17.92 18.05 1,041,000 +0.02(+0.13%)
Oct 06, 2010 17.99 18.06 17.74 18.03 1,170,685 +0.04(+0.21%)
Oct 05, 2010 17.99 18.04 17.86 17.99 1,147,196 +0.17(+0.94%)
Oct 04, 2010 17.87 17.90 17.56 17.82 1,310,827 -0.05(-0.25%)
Oct 01, 2010 17.87 17.88 17.58 17.87 1,623,282 +0.20(+1.13%)
Sep 30, 2010 17.67 17.84 17.58 17.67 6,806 +0.16(+0.90%)
Sep 29, 2010 17.53 17.74 17.47 17.51 2,513,089 -0.16(-0.90%)
Sep 28, 2010 17.83 17.83 17.42 17.67 1,670,454 -0.05(-0.26%)
Sep 27, 2010 17.76 17.86 17.58 17.71 904,287 -0.12(-0.68%)
Sep 24, 2010 17.76 17.84 17.58 17.84 829,995 +0.34(+1.95%)
Sep 23, 2010 17.49 17.68 17.34 17.49 896,728 -0.15(-0.86%)
Sep 22, 2010 17.45 17.76 17.44 17.65 1,349,550 +0.14(+0.78%)
Sep 21, 2010 17.65 17.68 17.48 17.51 1,917,309 -0.10(-0.56%)
Sep 20, 2010 17.62 17.70 17.44 17.61 1,288,602 +0.04(+0.22%)
Sep 17, 2010 17.57 17.59 17.15 17.57 2,056,503 +0.22(+1.27%)
Sep 15, 2010 17.35 17.36 17.11 17.35 735,699 +0.05(+0.31%)
Sep 14, 2010 17.29 17.39 17.20 17.30 1,082,482 +0.01(+0.04%)
Sep 13, 2010 17.15 17.31 17.08 17.29 1,042,679 +0.12(+0.71%)
Sep 10, 2010 17.18 17.19 17.07 17.17 1,791,857 +0.04(+0.22%)
Sep 09, 2010 17.14 17.30 17.04 17.13 1,044,477 +0.05(+0.27%)
Sep 08, 2010 16.83 17.26 16.83 17.08 1,156,789 -0.29(-1.66%)
Sep 07, 2010 17.56 17.62 17.33 17.37 244 -0.35(-1.97%)
Sep 03, 2010 17.80 17.80 17.55 17.72 865,898 +0.06(+0.34%)
Sep 02, 2010 17.57 17.68 17.43 17.66 256 +0.17(+0.95%)
Sep 01, 2010 17.39 17.52 17.28 17.49 1,186,156 +0.34(+1.99%)
Aug 31, 2010 17.11 17.21 16.95 17.15 47,548 -0.02(-0.13%)
Aug 30, 2010 17.30 17.36 17.17 17.17 2,031,753 +0.08(+0.44%)
Aug 27, 2010 17.27 17.38 17.00 17.10 1,374,902 -0.13(-0.75%)
Aug 26, 2010 17.27 17.37 17.01 17.23 1,818,369 +0.02(+0.13%)
Aug 25, 2010 16.66 17.32 16.59 17.21 3,417,214 +0.54(+3.23%)
Aug 24, 2010 16.49 16.80 16.49 16.67 306 -0.04(-0.23%)
Aug 23, 2010 16.88 17.08 16.68 16.70 686,823 -0.06(-0.36%)
Aug 20, 2010 16.76 16.80 16.59 16.76 1,083,413 -0.01(-0.05%)
Aug 19, 2010 16.98 16.98 16.62 16.77 306 -0.14(-0.81%)
Aug 18, 2010 16.95 17.09 16.74 16.91 131 -0.05(-0.27%)
Aug 17, 2010 16.89 17.15 16.74 16.95 3,760,682 +0.17(+1.04%)
Aug 16, 2010 17.00 17.01 16.73 16.78 1,533,758 -0.26(-1.51%)
Aug 13, 2010 17.04 17.17 16.82 17.04 1,448,014 +0.14(+0.80%)
Aug 12, 2010 16.95 17.13 16.82 16.90 1,851,947 -0.18(-1.06%)
Aug 11, 2010 17.06 17.18 16.85 17.08 247 -0.08(-0.44%)
Aug 10, 2010 16.83 17.26 16.79 17.16 2,474,924 +0.17(+0.97%)
Aug 09, 2010 17.08 17.20 16.97 16.99 834,952 +0.03(+0.18%)
Aug 06, 2010 16.96 17.07 16.84 16.96 1,471,295 -0.05(-0.27%)
Aug 05, 2010 16.59 17.29 16.59 17.01 3,841,334 +0.78(+4.82%)
Aug 04, 2010 16.13 16.33 16.12 16.23 806,278 +0.02(+0.09%)
Aug 03, 2010 16.36 16.36 16.15 16.21 1,004,599 -0.18(-1.10%)
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.