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 (%)
Mar 31, 2015 46.97 47.25 46.85 46.88 1,374,973 -0.09(-0.18%)
Mar 30, 2015 46.97 47.29 46.60 46.97 865,532 +0.18(+0.39%)
Mar 27, 2015 46.27 46.98 46.27 46.79 682,392 +0.55(+1.20%)
Mar 26, 2015 46.58 46.88 46.18 46.24 918,916 -0.41(-0.87%)
Mar 25, 2015 47.60 47.60 46.64 46.64 779,864 -0.31(-0.66%)
Mar 24, 2015 47.19 47.67 46.83 46.95 851,704 -0.27(-0.57%)
Mar 23, 2015 47.49 47.57 47.15 47.22 684,988 -0.36(-0.76%)
Mar 20, 2015 47.19 47.61 46.94 47.59 1,220,976 +0.59(+1.25%)
Mar 19, 2015 46.78 47.25 46.60 47.00 830,367 +0.08(+0.17%)
Mar 18, 2015 46.12 47.09 45.78 46.92 1,068,349 +0.95(+2.07%)
Mar 17, 2015 45.60 46.01 45.48 45.97 877,055 +0.27(+0.59%)
Mar 16, 2015 45.35 46.10 45.23 45.70 823,496 +0.50(+1.11%)
Mar 13, 2015 45.68 45.68 44.84 45.20 832,371 -0.61(-1.34%)
Mar 12, 2015 45.41 45.95 45.34 45.81 678,479 +0.67(+1.49%)
Mar 11, 2015 45.35 45.52 45.12 45.14 1,172,009 -0.06(-0.13%)
Mar 10, 2015 44.97 45.44 44.95 45.20 524,542 -0.03(-0.06%)
Mar 09, 2015 45.22 45.43 45.05 45.22 628,883 +0.01(+0.02%)
Mar 06, 2015 46.27 46.38 44.97 45.22 1,497,423 -1.42(-3.04%)
Mar 05, 2015 46.38 46.94 46.37 46.63 1,745,770 +0.42(+0.92%)
Mar 04, 2015 46.12 46.33 45.85 46.21 895,720 -0.16(-0.34%)
Mar 03, 2015 46.05 46.53 45.86 46.37 1,037,285 +0.29(+0.64%)
Mar 02, 2015 46.69 46.69 45.40 46.07 1,742,242 -0.70(-1.50%)
Feb 27, 2015 46.52 46.87 46.19 46.77 1,266,842 +0.38(+0.82%)
Feb 26, 2015 47.18 47.20 46.18 46.39 982,873 -0.71(-1.51%)
Feb 25, 2015 47.26 48.23 46.90 47.10 1,418,454 +0.22(+0.48%)
Feb 24, 2015 46.91 47.06 46.38 46.88 1,364,238 -0.09(-0.18%)
Feb 23, 2015 46.65 46.96 46.05 46.96 2,193,198 +0.31(+0.67%)
Feb 20, 2015 46.43 46.72 46.15 46.65 619,788 +0.12(+0.26%)
Feb 19, 2015 46.83 46.96 46.37 46.53 1,106,449 -0.27(-0.57%)
Feb 18, 2015 45.44 46.87 45.43 46.80 1,091,556 +1.18(+2.58%)
Feb 17, 2015 45.52 46.07 45.31 45.62 2,032,315 +0.10(+0.21%)
Feb 13, 2015 46.34 45.53 45.53 45.53 1,793,205 -0.84(-1.81%)
Feb 12, 2015 46.44 46.61 46.00 46.37 855,231 +0.06(+0.13%)
Feb 11, 2015 46.82 46.92 46.04 46.31 883,842 -0.66(-1.40%)
Feb 10, 2015 46.80 47.11 46.69 46.96 1,544,273 +0.31(+0.67%)
Feb 09, 2015 47.40 47.52 46.38 46.65 1,333,247 -0.77(-1.62%)
Feb 06, 2015 48.74 48.74 47.16 47.42 1,133,112 -1.32(-2.71%)
Feb 05, 2015 48.22 48.94 47.97 48.74 902,110 +0.89(+1.86%)
Feb 04, 2015 48.39 48.70 47.81 47.85 903,935 -0.77(-1.57%)
Feb 03, 2015 48.52 48.81 48.31 48.62 792,431 -0.15(-0.32%)
Feb 02, 2015 48.31 48.82 47.91 48.77 596,746 +0.49(+1.02%)
Jan 30, 2015 49.32 49.36 48.24 48.28 966,086 -1.05(-2.13%)
Jan 29, 2015 48.95 49.44 48.66 49.33 684,618 +0.59(+1.22%)
Jan 28, 2015 48.91 49.29 48.53 48.74 1,096,694 -0.11(-0.23%)
Jan 27, 2015 48.12 48.95 48.09 48.85 660,853 -0.05(-0.11%)
Jan 26, 2015 48.59 48.93 48.06 48.90 839,546 +0.26(+0.53%)
Jan 23, 2015 48.70 49.03 48.37 48.64 826,981 +0.03(+0.05%)
Jan 22, 2015 48.83 48.93 48.44 48.62 667,634 -0.03(-0.05%)
Jan 21, 2015 48.21 48.67 47.74 48.64 752,287 +0.36(+0.75%)
Jan 20, 2015 48.15 48.34 47.63 48.28 983,577 +0.37(+0.77%)
Jan 16, 2015 47.56 47.96 47.24 47.91 583,517 +0.40(+0.83%)
Jan 15, 2015 47.53 47.70 47.32 47.52 572,393 +0.03(+0.07%)
Jan 14, 2015 46.48 47.51 46.27 47.48 927,184 +0.83(+1.77%)
Jan 13, 2015 47.05 47.52 46.31 46.66 1,536,686 +0.10(+0.22%)
Jan 12, 2015 46.92 47.01 46.16 46.55 1,047,995 -0.15(-0.31%)
Jan 09, 2015 46.67 47.11 46.30 46.70 749,671 +0.14(+0.30%)
Jan 08, 2015 46.66 47.10 46.40 46.56 1,580,603 +0.18(+0.39%)
Jan 07, 2015 46.12 46.62 45.98 46.38 614,223 +0.58(+1.28%)
Jan 06, 2015 45.81 46.35 45.51 45.80 1,327,586 +0.12(+0.26%)
Jan 05, 2015 46.42 46.53 45.50 45.68 804,518 -0.71(-1.54%)
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.