Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.39 32.54 32.25 32.41 1,284,496 +0.07(+0.20%)
Feb 27, 2013 32.52 32.56 31.80 32.35 965,562 -0.05(-0.15%)
Feb 26, 2013 32.34 32.65 32.21 32.40 859,990 -0.32(-0.98%)
Feb 22, 2013 32.46 32.72 32.35 32.72 588,085 +0.30(+0.94%)
Feb 21, 2013 32.43 32.72 32.27 32.41 604,662 -0.07(-0.20%)
Feb 20, 2013 32.50 32.72 32.42 32.48 797,377 -0.18(-0.55%)
Feb 19, 2013 32.24 32.66 32.17 32.66 1,004,935 +0.48(+1.48%)
Feb 15, 2013 32.12 32.20 31.93 32.18 721,783 +0.02(+0.05%)
Feb 14, 2013 32.29 32.40 32.12 32.17 430,060 -0.21(-0.66%)
Feb 13, 2013 32.42 32.45 32.21 32.38 562,250 +0.16(+0.48%)
Feb 12, 2013 32.05 32.29 31.95 32.22 579,680 +0.15(+0.46%)
Feb 11, 2013 32.17 32.33 32.00 32.08 761,568 -0.12(-0.36%)
Feb 08, 2013 32.03 32.23 31.88 32.19 714,417 +0.16(+0.49%)
Feb 07, 2013 31.96 32.31 31.60 32.03 1,010,363 +0.37(+1.17%)
Feb 06, 2013 31.28 31.68 31.26 31.66 1,473,367 +0.39(+1.23%)
Feb 04, 2013 31.36 31.52 31.27 31.28 1,057,827 -0.28(-0.89%)
Feb 01, 2013 31.65 31.76 31.48 31.56 1,291,643 +0.11(+0.34%)
Jan 31, 2013 31.49 31.71 31.41 31.45 1,234,673 -0.15(-0.47%)
Jan 30, 2013 31.63 31.84 31.47 31.60 1,684,533 -0.05(-0.16%)
Jan 29, 2013 31.10 31.70 31.10 31.65 2,586,497 +0.60(+1.93%)
Jan 28, 2013 30.77 31.18 30.53 31.05 2,127,788 +0.32(+1.04%)
Jan 25, 2013 31.66 31.96 30.37 30.73 4,540,708 -0.98(-3.08%)
Jan 24, 2013 31.46 31.79 31.26 31.71 851,152 +0.21(+0.65%)
Jan 23, 2013 31.34 31.54 31.29 31.50 585,451 +0.06(+0.18%)
Jan 22, 2013 31.29 31.63 31.11 31.44 762,287 +0.30(+0.95%)
Jan 18, 2013 31.11 31.21 31.01 31.15 829,036 +0.13(+0.42%)
Jan 17, 2013 31.06 31.11 30.84 31.02 865,685 +0.06(+0.19%)
Jan 16, 2013 30.97 31.11 30.70 30.96 806,030 -0.12(-0.40%)
Jan 15, 2013 31.06 31.15 30.97 31.08 866,898 -0.08(-0.26%)
Jan 14, 2013 31.48 31.49 31.05 31.16 1,061,348 -0.34(-1.09%)
Jan 11, 2013 30.95 31.55 30.93 31.51 899,645 +0.61(+1.97%)
Jan 10, 2013 30.86 31.19 30.76 30.90 1,011,786 +0.16(+0.51%)
Jan 09, 2013 30.74 30.84 30.65 30.74 1,026,618 +0.07(+0.24%)
Jan 08, 2013 30.76 30.95 30.65 30.67 1,218,808 -0.13(-0.43%)
Jan 07, 2013 31.22 31.25 30.75 30.80 1,273,337 -0.53(-1.70%)
Jan 04, 2013 31.27 31.43 31.22 31.34 997,988 +0.02(+0.08%)
Jan 03, 2013 31.32 31.41 31.05 31.31 1,150,793 +0.09(+0.29%)
Jan 02, 2013 30.88 31.22 30.51 31.22 1,338,232 +0.71(+2.34%)
Dec 31, 2012 30.22 30.60 30.04 30.51 1,153,513 +0.32(+1.06%)
Dec 28, 2012 30.27 30.42 30.09 30.19 736,886 -0.05(-0.16%)
Dec 27, 2012 30.24 30.47 30.05 30.23 928,365 -0.06(-0.19%)
Dec 26, 2012 30.65 30.65 30.19 30.29 849,712 -0.35(-1.13%)
Dec 24, 2012 30.38 30.74 30.20 30.64 416,790 +0.20(+0.65%)
Dec 21, 2012 30.34 30.64 30.13 30.44 3,115,935 -0.07(-0.22%)
Dec 20, 2012 30.63 30.69 30.40 30.51 1,336,819 -0.12(-0.40%)
Dec 19, 2012 30.96 31.03 30.52 30.63 1,902,258 -0.39(-1.25%)
Dec 18, 2012 31.07 31.36 30.88 31.02 1,123,115 -0.02(-0.05%)
Dec 17, 2012 30.65 31.07 30.45 31.03 1,343,313 +0.47(+1.52%)
Dec 14, 2012 30.76 30.88 30.49 30.57 885,985 -0.27(-0.87%)
Dec 13, 2012 31.12 31.15 30.71 30.84 957,881 -0.32(-1.02%)
Dec 12, 2012 31.11 31.42 30.97 31.15 1,193,801 +0.20(+0.66%)
Dec 11, 2012 31.15 31.21 30.73 30.95 892,638 -0.12(-0.39%)
Dec 10, 2012 30.91 31.17 30.78 31.07 783,913 +0.25(+0.82%)
Dec 07, 2012 30.79 30.93 30.57 30.82 666,453 +0.11(+0.37%)
Dec 06, 2012 31.02 31.02 30.47 30.71 1,123,150 -0.24(-0.79%)
Dec 05, 2012 30.92 30.99 30.40 30.95 1,301,800 -0.04(-0.13%)
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.