Stock Quote

American Water Works (NY: AWK )

149.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:08 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.28 22.36 22.09 22.26 1,079,780 -0.05(-0.22%)
Feb 25, 2010 22.13 22.34 21.84 22.31 1,211,648 +0.05(+0.22%)
Feb 24, 2010 22.48 22.56 22.12 22.26 639,474 -0.19(-0.85%)
Feb 23, 2010 22.71 22.77 22.32 22.45 916,080 -0.24(-1.06%)
Feb 22, 2010 22.98 23.00 22.65 22.69 431,249 -0.19(-0.83%)
Feb 19, 2010 22.55 22.99 22.45 22.88 1,019,398 +0.37(+1.64%)
Feb 18, 2010 22.26 22.53 22.16 22.51 751,723 +0.30(+1.35%)
Feb 17, 2010 22.21 22.38 22.08 22.21 1,092,637 +0.09(+0.41%)
Feb 16, 2010 22.19 22.20 21.99 22.12 759,877 -0.04(-0.18%)
Feb 12, 2010 21.74 22.16 22.16 22.16 906,600 +0.34(+1.56%)
Feb 11, 2010 21.60 21.93 21.40 21.82 1,096,905 +0.25(+1.16%)
Feb 10, 2010 21.38 21.61 21.20 21.57 681,835 +0.17(+0.79%)
Feb 09, 2010 21.70 21.90 21.37 21.40 811,267 -0.21(-0.97%)
Feb 08, 2010 21.67 21.88 21.53 21.61 668,916 -0.07(-0.32%)
Feb 05, 2010 21.84 21.92 21.34 21.68 836,188 -0.07(-0.32%)
Feb 04, 2010 22.11 22.30 21.75 21.75 1,156,320 -0.61(-2.73%)
Feb 03, 2010 22.10 22.36 21.77 22.36 933,247 +0.26(+1.18%)
Feb 02, 2010 22.22 22.41 22.03 22.10 816,119 +0.13(+0.59%)
Feb 01, 2010 21.89 22.18 21.83 21.97 878,289 +0.17(+0.78%)
Jan 29, 2010 21.67 22.02 21.57 21.80 1,422,992 +0.14(+0.65%)
Jan 28, 2010 22.02 22.10 21.66 21.66 1,203,691 -0.36(-1.63%)
Jan 27, 2010 22.00 22.20 21.75 22.02 1,078,029 +0.00(+0.00%)
Jan 26, 2010 21.85 22.18 21.39 22.02 659,944 -0.13(-0.59%)
Jan 25, 2010 22.23 22.37 21.96 22.15 1,004,711 +0.09(+0.41%)
Jan 22, 2010 22.17 22.18 21.64 22.06 1,491,353 -0.05(-0.23%)
Jan 21, 2010 22.47 22.62 22.09 22.11 1,280,342 -0.34(-1.51%)
Jan 20, 2010 22.59 22.60 22.21 22.45 1,438,753 -0.05(-0.22%)
Jan 19, 2010 22.69 22.81 22.50 22.50 779,435 -0.10(-0.44%)
Jan 15, 2010 23.06 22.60 22.60 22.60 996,700 -0.38(-1.65%)
Jan 14, 2010 23.12 23.15 22.88 22.98 1,173,619 -0.24(-1.03%)
Jan 13, 2010 23.08 23.32 23.00 23.22 703,581 +0.10(+0.43%)
Jan 12, 2010 23.25 23.25 23.00 23.12 1,117,469 -0.11(-0.47%)
Jan 11, 2010 23.00 23.77 22.94 23.23 2,313,460 +0.23(+1.00%)
Jan 08, 2010 23.10 23.18 22.82 23.00 1,359,024 -0.05(-0.22%)
Jan 07, 2010 23.12 23.15 22.90 23.05 1,353,143 +0.05(+0.22%)
Jan 06, 2010 22.89 23.15 22.83 23.00 2,089,315 +0.12(+0.52%)
Jan 05, 2010 22.67 22.91 22.58 22.88 1,843,513 +0.23(+1.02%)
Jan 04, 2010 22.41 22.86 22.41 22.65 2,176,053 +0.24(+1.07%)
Dec 31, 2009 22.71 22.41 22.41 22.41 787,700 -0.14(-0.62%)
Dec 30, 2009 22.54 22.68 22.45 22.55 716,610 +0.08(+0.36%)
Dec 29, 2009 22.49 22.59 22.44 22.47 649,511 +0.13(+0.58%)
Dec 28, 2009 22.47 22.47 22.22 22.34 449,939 -0.06(-0.27%)
Dec 24, 2009 22.38 22.50 22.25 22.40 202,108 +0.15(+0.67%)
Dec 23, 2009 22.19 22.35 22.01 22.25 770,324 +0.04(+0.18%)
Dec 22, 2009 22.76 22.81 22.13 22.21 1,718,887 -0.54(-2.37%)
Dec 21, 2009 22.66 23.03 22.42 22.75 1,847,193 +0.34(+1.52%)
Dec 18, 2009 22.60 22.77 22.34 22.41 2,319,653 -0.13(-0.58%)
Dec 17, 2009 22.34 22.70 22.21 22.54 2,270,130 +0.09(+0.40%)
Dec 16, 2009 22.06 22.50 22.04 22.45 2,006,474 +0.39(+1.77%)
Dec 15, 2009 21.94 22.19 21.89 22.06 1,605,158 -0.03(-0.14%)
Dec 14, 2009 21.98 22.11 21.83 22.09 1,163,645 +0.02(+0.09%)
Dec 11, 2009 21.92 22.07 21.76 22.07 1,223,172 +0.31(+1.42%)
Dec 10, 2009 21.75 22.20 21.66 21.76 1,551,155 +0.02(+0.09%)
Dec 09, 2009 21.73 21.83 21.60 21.74 1,742,670 +0.14(+0.65%)
Dec 08, 2009 21.79 21.79 21.34 21.60 1,446,734 -0.16(-0.74%)
Dec 07, 2009 21.75 22.00 21.69 21.76 1,745,141 -0.04(-0.18%)
Dec 04, 2009 22.08 22.14 21.47 21.80 1,447,071 +0.00(+0.00%)
Dec 03, 2009 22.19 22.20 21.74 21.80 1,982,904 -0.28(-1.27%)
Dec 02, 2009 22.39 22.50 21.83 22.08 3,007,839 -0.20(-0.90%)
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.