Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.87 26.94 26.54 26.77 1,350,083 +0.13(+0.48%)
Jan 30, 2012 26.33 26.65 26.13 26.65 1,254,354 +0.08(+0.30%)
Jan 27, 2012 26.55 26.62 26.35 26.57 1,293,248 +0.06(+0.21%)
Jan 26, 2012 26.27 26.58 26.21 26.51 1,993,408 +0.40(+1.52%)
Jan 25, 2012 25.95 26.12 25.65 26.12 785,483 +0.19(+0.73%)
Jan 24, 2012 25.99 25.99 25.57 25.93 835,524 -0.19(-0.73%)
Jan 23, 2012 26.16 26.30 25.73 26.12 922,827 +0.01(+0.03%)
Jan 20, 2012 26.08 26.31 25.88 26.11 1,223,042 -0.03(-0.12%)
Jan 19, 2012 25.80 26.18 25.48 26.14 1,449,086 +0.39(+1.51%)
Jan 18, 2012 25.78 25.78 25.27 25.75 1,167,952 +0.06(+0.22%)
Jan 17, 2012 25.56 25.71 25.43 25.70 1,103,063 +0.35(+1.38%)
Jan 13, 2012 25.23 25.43 25.04 25.35 773,669 -0.02(-0.06%)
Jan 12, 2012 25.24 25.38 25.00 25.36 1,031,325 +0.17(+0.66%)
Jan 11, 2012 25.13 25.54 25.13 25.19 1,045,609 +0.28(+1.11%)
Jan 10, 2012 25.31 25.39 24.91 24.92 1,142,817 -0.34(-1.35%)
Jan 09, 2012 25.32 25.35 25.01 25.26 980,404 -0.06(-0.25%)
Jan 06, 2012 25.21 25.37 25.04 25.32 1,112,073 +0.17(+0.66%)
Jan 05, 2012 24.96 25.17 24.81 25.16 998,144 +0.25(+0.99%)
Jan 04, 2012 24.99 25.11 24.82 24.91 1,545,275 -0.38(-1.51%)
Dec 30, 2011 25.62 25.67 25.29 25.29 553,215 -0.25(-0.99%)
Dec 29, 2011 25.31 25.59 25.31 25.54 1,108,958 +0.25(+1.00%)
Dec 28, 2011 25.80 25.90 25.26 25.29 1,176,650 -0.55(-2.12%)
Dec 27, 2011 25.51 26.02 25.47 25.84 874,350 +0.37(+1.43%)
Dec 23, 2011 25.31 25.55 25.25 25.47 829,655 +0.23(+0.91%)
Dec 21, 2011 25.00 25.29 24.89 25.24 1,105,603 +0.31(+1.24%)
Dec 20, 2011 24.82 25.08 24.82 24.93 1,299,813 +0.36(+1.45%)
Dec 19, 2011 24.81 25.00 24.54 24.58 1,233,730 -0.24(-0.96%)
Dec 16, 2011 24.55 24.94 24.50 24.81 3,477,091 +0.27(+1.10%)
Dec 15, 2011 24.16 24.71 24.08 24.54 1,166,390 +0.44(+1.81%)
Dec 14, 2011 24.56 24.62 24.09 24.11 1,393,654 -0.46(-1.87%)
Dec 13, 2011 24.77 24.91 24.50 24.57 1,339,048 -0.06(-0.23%)
Dec 12, 2011 24.60 24.78 24.45 24.62 1,189,235 -0.05(-0.19%)
Dec 09, 2011 24.69 24.75 24.43 24.67 1,085,541 +0.08(+0.32%)
Dec 08, 2011 24.55 24.90 24.49 24.59 1,404,840 -0.08(-0.32%)
Dec 07, 2011 25.04 25.04 24.60 24.67 1,093,481 -0.45(-1.80%)
Dec 06, 2011 25.15 25.20 24.94 25.12 830,811 +0.02(+0.06%)
Dec 05, 2011 25.19 25.24 24.95 25.11 1,263,224 +0.19(+0.76%)
Dec 02, 2011 25.11 25.18 24.80 24.92 1,033,678 -0.01(-0.03%)
Dec 01, 2011 24.71 25.10 24.63 24.93 1,001,897 +0.26(+1.06%)
Nov 30, 2011 24.75 24.86 24.33 24.66 1,971,875 +0.32(+1.30%)
Nov 29, 2011 23.86 24.39 23.86 24.35 1,057,564 +0.59(+2.47%)
Nov 28, 2011 24.08 24.09 23.68 23.76 1,079,589 +0.09(+0.37%)
Nov 25, 2011 23.62 23.84 23.52 23.67 278,397 -0.01(-0.03%)
Nov 23, 2011 23.85 23.97 23.68 23.68 1,307,382 -0.32(-1.32%)
Nov 22, 2011 24.16 24.19 23.94 24.00 934,659 -0.13(-0.56%)
Nov 21, 2011 24.02 24.28 23.89 24.13 1,716,509 -0.04(-0.16%)
Nov 18, 2011 24.25 24.34 24.10 24.17 1,417,076 +0.07(+0.30%)
Nov 17, 2011 24.16 24.30 23.92 24.10 1,232,138 -0.16(-0.65%)
Nov 16, 2011 24.40 24.49 24.16 24.26 823,535 -0.21(-0.88%)
Nov 15, 2011 24.42 24.52 24.15 24.47 877,872 +0.10(+0.42%)
Nov 14, 2011 24.55 24.55 24.32 24.37 681,469 -0.18(-0.74%)
Nov 11, 2011 24.63 24.81 24.50 24.55 956,216 -0.02(-0.10%)
Nov 10, 2011 24.46 24.62 24.28 24.57 1,162,055 +0.29(+1.20%)
Nov 09, 2011 24.28 24.47 24.08 24.28 2,409,240 -0.27(-1.09%)
Nov 08, 2011 24.53 24.58 24.32 24.55 1,191,367 -0.02(-0.10%)
Nov 07, 2011 24.24 24.58 24.23 24.57 1,313,489 +0.47(+1.96%)
Nov 04, 2011 24.31 24.41 23.98 24.10 1,061,111 -0.32(-1.32%)
Nov 03, 2011 23.97 24.45 23.79 24.43 1,241,683 +0.71(+2.99%)
Nov 02, 2011 23.97 24.02 23.64 23.72 1,444,770 +0.24(+1.01%)
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.