Stock Quote

American Water Works (NY: AWK )

154.68 +1.50 (+0.98%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 41.74 42.04 41.41 42.00 797,679 +0.36(+0.86%)
Jun 27, 2014 41.47 41.83 41.34 41.64 938,685 +0.20(+0.49%)
Jun 26, 2014 41.34 41.52 41.21 41.44 543,745 +0.04(+0.10%)
Jun 25, 2014 41.14 41.42 41.03 41.40 438,485 +0.20(+0.49%)
Jun 24, 2014 41.17 41.50 41.11 41.19 572,027 +0.05(+0.12%)
Jun 23, 2014 40.98 41.24 40.78 41.14 731,758 +0.24(+0.58%)
Jun 20, 2014 41.17 41.36 40.88 40.90 811,306 -0.24(-0.58%)
Jun 19, 2014 41.30 41.51 41.12 41.14 723,394 -0.17(-0.41%)
Jun 18, 2014 40.98 41.33 40.81 41.31 595,360 +0.35(+0.85%)
Jun 17, 2014 40.85 41.16 40.81 40.96 594,904 +0.11(+0.27%)
Jun 16, 2014 40.69 41.15 40.59 40.85 830,580 +0.14(+0.33%)
Jun 13, 2014 40.65 40.79 40.44 40.72 471,416 +0.08(+0.19%)
Jun 12, 2014 40.53 40.75 40.11 40.64 741,295 +0.15(+0.38%)
Jun 11, 2014 40.60 40.61 40.32 40.49 442,877 -0.13(-0.31%)
Jun 10, 2014 40.91 40.91 40.55 40.61 626,645 -0.11(-0.27%)
Jun 06, 2014 40.94 41.08 40.66 40.72 690,059 -0.14(-0.35%)
Jun 05, 2014 40.86 40.94 40.48 40.87 713,503 +0.15(+0.38%)
Jun 04, 2014 40.68 40.84 40.31 40.72 881,343 -0.09(-0.23%)
Jun 03, 2014 40.95 40.99 40.67 40.81 822,116 -0.14(-0.35%)
Jun 02, 2014 41.46 41.46 40.87 40.95 835,110 -0.33(-0.80%)
May 30, 2014 40.60 41.31 40.51 41.28 1,932,724 +0.82(+2.04%)
May 29, 2014 40.53 40.53 40.22 40.46 542,800 +0.03(+0.08%)
May 28, 2014 40.44 40.51 40.19 40.43 1,073,729 +0.15(+0.38%)
May 27, 2014 40.57 40.93 40.19 40.27 1,527,148 -0.16(-0.40%)
May 23, 2014 40.21 40.44 40.44 40.44 682,794 +0.27(+0.68%)
May 22, 2014 39.76 40.27 39.76 40.16 302,274 +0.40(+1.00%)
May 21, 2014 39.82 39.97 39.64 39.76 623,347 +0.00(+0.00%)
May 20, 2014 39.79 40.21 39.54 39.76 908,430 -0.03(-0.06%)
May 19, 2014 40.10 40.17 39.70 39.79 836,012 -0.35(-0.87%)
May 16, 2014 40.19 40.22 39.74 40.14 1,534,886 -0.10(-0.25%)
May 15, 2014 39.92 40.27 39.92 40.24 1,654,175 +0.27(+0.68%)
May 14, 2014 39.99 40.47 39.76 39.97 1,136,233 +0.00(+0.00%)
May 13, 2014 39.51 39.99 39.37 39.97 1,345,393 +0.64(+1.62%)
May 12, 2014 39.50 39.59 39.16 39.33 1,447,086 +0.04(+0.11%)
May 09, 2014 39.76 39.92 39.16 39.29 1,063,826 -0.40(-1.01%)
May 08, 2014 39.76 40.44 39.50 39.69 842,207 +0.10(+0.26%)
May 07, 2014 39.05 39.60 39.04 39.59 1,255,782 +0.62(+1.60%)
May 06, 2014 39.13 39.36 38.83 38.96 665,602 -0.32(-0.82%)
May 05, 2014 38.96 39.29 38.78 39.28 658,304 +0.33(+0.84%)
May 02, 2014 38.95 39.36 38.66 38.95 963,559 -0.04(-0.11%)
May 01, 2014 38.52 39.00 38.33 39.00 754,382 +0.58(+1.52%)
Apr 30, 2014 38.78 38.94 38.38 38.41 898,509 -0.30(-0.78%)
Apr 29, 2014 39.23 39.34 38.68 38.72 819,884 -0.47(-1.21%)
Apr 28, 2014 38.99 39.30 38.76 39.19 1,222,109 +0.28(+0.72%)
Apr 25, 2014 38.78 38.92 38.60 38.91 785,680 +0.10(+0.26%)
Apr 24, 2014 38.71 38.99 38.47 38.81 706,822 +0.12(+0.31%)
Apr 23, 2014 38.90 39.05 38.63 38.69 928,816 -0.13(-0.33%)
Apr 22, 2014 38.71 38.94 38.50 38.82 713,581 +0.19(+0.48%)
Apr 21, 2014 38.73 38.92 38.45 38.63 597,532 +0.10(+0.26%)
Apr 17, 2014 38.80 38.53 38.53 38.53 685,084 -0.25(-0.65%)
Apr 16, 2014 38.62 38.78 38.32 38.78 1,056,810 +0.26(+0.68%)
Apr 15, 2014 38.44 38.65 38.06 38.52 1,019,142 -0.08(-0.20%)
Apr 14, 2014 38.62 38.79 38.30 38.60 936,119 +0.21(+0.55%)
Apr 11, 2014 38.40 38.58 38.30 38.39 1,039,269 -0.03(-0.07%)
Apr 10, 2014 38.48 38.84 38.25 38.41 1,133,333 -0.12(-0.31%)
Apr 09, 2014 38.47 38.56 38.05 38.53 809,306 +0.16(+0.42%)
Apr 08, 2014 38.32 38.44 37.93 38.37 1,271,461 +0.01(+0.02%)
Apr 07, 2014 38.59 38.83 38.34 38.36 760,876 -0.27(-0.70%)
Apr 04, 2014 38.54 39.00 38.39 38.63 932,093 +0.22(+0.57%)
Apr 03, 2014 38.43 38.67 38.33 38.41 732,727 +0.01(+0.02%)
Apr 02, 2014 38.09 38.51 37.87 38.40 698,090 +0.30(+0.80%)
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.