Stock Quote

American Water Works (NY: AWK )

172.94 USD -0.38 (-0.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.44 18.88 17.97 18.55 0 +0.05(+0.27%)
Feb 26, 2009 19.06 19.32 18.14 18.50 590,055 -0.71(-3.70%)
Feb 25, 2009 19.69 19.83 19.13 19.21 627,763 -0.54(-2.73%)
Feb 24, 2009 20.22 20.53 19.33 19.75 421,537 -0.46(-2.28%)
Feb 23, 2009 20.77 20.90 19.97 20.21 310,402 -0.49(-2.37%)
Feb 20, 2009 20.51 21.09 20.00 20.70 341,774 -0.05(-0.24%)
Feb 19, 2009 20.57 20.99 20.53 20.75 308,340 +0.18(+0.88%)
Feb 18, 2009 20.80 21.09 20.28 20.57 354,790 -0.26(-1.25%)
Feb 17, 2009 20.40 21.00 20.19 20.83 446,714 +0.19(+0.92%)
Feb 13, 2009 20.92 21.10 20.42 20.64 225,306 -0.41(-1.95%)
Feb 12, 2009 21.15 21.51 20.55 21.05 301,144 -0.08(-0.38%)
Feb 11, 2009 21.20 21.23 20.90 21.13 348,441 -0.11(-0.52%)
Feb 10, 2009 21.38 21.54 21.15 21.24 467,910 -0.24(-1.12%)
Feb 09, 2009 21.00 21.50 20.87 21.48 419,821 +0.45(+2.14%)
Feb 06, 2009 20.80 21.25 20.80 21.03 234,605 +0.13(+0.62%)
Feb 05, 2009 20.72 21.00 20.57 20.90 246,387 +0.19(+0.92%)
Feb 04, 2009 21.10 21.25 20.49 20.71 350,589 -0.35(-1.66%)
Feb 03, 2009 20.71 21.11 20.07 21.06 467,282 +0.30(+1.45%)
Feb 02, 2009 21.16 21.21 20.63 20.76 318,037 -0.42(-1.98%)
Jan 30, 2009 21.30 21.30 20.93 21.18 0 +0.04(+0.19%)
Jan 29, 2009 21.37 21.49 20.85 21.14 349,536 -0.22(-1.03%)
Jan 28, 2009 21.34 21.37 21.17 21.36 218,692 +0.09(+0.42%)
Jan 27, 2009 21.07 21.40 20.91 21.27 431,364 +0.42(+2.01%)
Jan 26, 2009 20.75 21.17 20.68 20.85 247,464 +0.07(+0.34%)
Jan 23, 2009 20.53 20.88 20.37 20.78 269,725 +0.08(+0.39%)
Jan 22, 2009 20.74 20.80 20.35 20.70 193,964 -0.09(-0.43%)
Jan 21, 2009 20.55 20.79 20.00 20.79 326,943 +0.43(+2.11%)
Jan 20, 2009 20.48 20.74 20.05 20.36 312,333 -0.09(-0.44%)
Jan 16, 2009 20.47 20.90 20.21 20.45 281,873 +0.11(+0.54%)
Jan 15, 2009 20.05 20.48 19.83 20.34 349,942 +0.44(+2.21%)
Jan 14, 2009 19.96 20.15 19.73 19.90 417,725 -0.18(-0.90%)
Jan 13, 2009 19.84 20.20 19.61 20.08 346,276 +0.24(+1.21%)
Jan 12, 2009 20.88 20.88 19.69 19.84 363,892 -0.87(-4.20%)
Jan 09, 2009 20.40 20.87 20.10 20.71 254,703 +0.52(+2.58%)
Jan 08, 2009 20.03 20.70 20.03 20.19 400,406 +0.17(+0.85%)
Jan 07, 2009 20.11 20.51 19.85 20.02 321,847 -0.47(-2.29%)
Jan 06, 2009 20.68 20.68 19.99 20.49 349,391 +0.00(+0.00%)
Jan 05, 2009 20.95 21.14 20.11 20.49 245,659 -0.63(-2.98%)
Jan 02, 2009 21.13 21.19 20.59 21.12 0 +0.24(+1.15%)
Jan 01, 2009 20.27 21.05 20.15 20.88 0 +0.00(+0.00%)
Dec 31, 2008 20.27 21.05 20.15 20.88 490,419 +1.13(+5.72%)
Dec 30, 2008 21.00 21.33 19.75 19.75 1,216,918 -1.19(-5.68%)
Dec 29, 2008 21.60 21.61 20.10 20.94 430,927 -0.84(-3.86%)
Dec 26, 2008 22.15 22.15 21.17 21.78 267,781 -0.14(-0.64%)
Dec 24, 2008 22.35 22.35 21.69 21.92 175,871 -0.24(-1.08%)
Dec 23, 2008 22.07 22.31 21.63 22.16 524,022 +0.10(+0.45%)
Dec 22, 2008 21.30 22.11 21.10 22.06 628,389 +0.97(+4.60%)
Dec 19, 2008 20.72 21.24 20.18 21.09 823,486 +0.35(+1.69%)
Dec 18, 2008 21.43 21.43 20.63 20.74 531,403 -1.08(-4.95%)
Dec 17, 2008 20.78 22.04 20.61 21.82 632,344 +0.88(+4.20%)
Dec 16, 2008 20.93 21.00 20.38 20.94 710,978 +0.30(+1.45%)
Dec 15, 2008 20.65 20.91 20.46 20.64 402,745 +0.23(+1.13%)
Dec 12, 2008 20.46 20.75 20.03 20.41 363,744 -0.29(-1.40%)
Dec 11, 2008 20.77 20.95 20.14 20.70 491,731 +0.03(+0.15%)
Dec 10, 2008 20.61 20.93 20.08 20.67 280,633 -0.05(-0.24%)
Dec 09, 2008 21.21 21.45 20.61 20.72 419,654 -0.24(-1.15%)
Dec 08, 2008 20.97 21.33 20.60 20.96 648,149 +0.47(+2.29%)
Dec 05, 2008 20.00 20.97 19.77 20.49 632,072 +0.22(+1.09%)
Dec 04, 2008 20.00 20.48 19.60 20.27 420,310 +0.06(+0.30%)
Dec 03, 2008 19.86 20.50 18.54 20.21 520,828 +1.24(+6.54%)
Dec 02, 2008 19.34 19.49 17.85 18.97 1,204,750 -0.10(-0.52%)
Dec 01, 2008 19.90 19.99 18.96 19.07 402,613 -1.21(-5.97%)
Nov 28, 2008 20.23 20.63 20.02 20.28 220,578 +0.18(+0.90%)
Nov 26, 2008 20.41 20.65 19.71 20.10 422,271 -0.72(-3.46%)
Nov 25, 2008 20.91 21.49 20.47 20.82 1,980,262 +0.13(+0.63%)
Nov 24, 2008 20.06 20.90 19.47 20.69 547,678 +0.69(+3.45%)
Nov 21, 2008 19.07 20.00 18.95 20.00 540,876 +1.10(+5.82%)
Nov 20, 2008 19.07 19.84 18.85 18.90 672,574 -0.40(-2.07%)
Nov 19, 2008 19.73 20.36 19.03 19.30 656,831 -0.63(-3.16%)
Nov 18, 2008 19.51 19.93 19.11 19.93 551,418 +0.38(+1.94%)
Nov 17, 2008 19.12 19.78 19.12 19.55 324,610 +0.05(+0.26%)
Nov 14, 2008 20.24 20.41 19.48 19.50 683,659 -1.38(-6.61%)
Nov 13, 2008 19.14 20.88 18.89 20.88 573,239 +1.95(+10.30%)
Nov 12, 2008 19.72 20.10 18.83 18.93 684,946 -0.86(-4.35%)
Nov 11, 2008 19.05 19.91 18.97 19.79 514,783 +0.36(+1.85%)
Nov 10, 2008 19.68 20.00 19.10 19.43 427,037 +0.08(+0.41%)
Nov 07, 2008 19.18 19.73 19.15 19.35 212,466 +0.42(+2.22%)
Nov 06, 2008 19.48 19.86 18.51 18.93 383,426 -0.55(-2.82%)
Nov 05, 2008 20.00 20.57 19.12 19.48 455,991 -0.67(-3.33%)
Nov 04, 2008 20.75 21.24 19.52 20.15 427,323 -0.16(-0.79%)
Nov 03, 2008 19.82 20.59 19.82 20.31 335,113 +0.03(+0.15%)
Oct 31, 2008 20.01 20.44 19.71 20.28 476,947 +0.41(+2.06%)
Oct 30, 2008 19.03 20.19 18.50 19.87 333,583 +1.21(+6.48%)
Oct 29, 2008 19.20 19.50 18.35 18.66 219,383 -0.69(-3.57%)
Oct 28, 2008 17.56 19.35 17.54 19.35 352,829 +2.19(+12.76%)
Oct 27, 2008 17.94 18.12 17.16 17.16 348,230 -0.85(-4.72%)
Oct 24, 2008 18.47 18.53 17.51 18.01 314,037 -0.74(-3.95%)
Oct 23, 2008 18.62 19.13 18.20 18.75 584,358 -0.22(-1.16%)
Oct 22, 2008 19.45 19.45 18.41 18.97 304,159 -0.72(-3.66%)
Oct 21, 2008 19.29 20.32 18.85 19.69 276,075 -0.07(-0.35%)
Oct 20, 2008 18.77 19.76 18.61 19.76 250,488 +0.63(+3.29%)
Oct 17, 2008 18.01 19.32 17.75 19.13 365,074 +0.71(+3.85%)
Oct 16, 2008 18.53 18.54 17.02 18.42 462,894 +0.32(+1.77%)
Oct 15, 2008 18.80 19.10 17.77 18.10 250,322 -1.03(-5.38%)
Oct 14, 2008 19.81 21.00 18.84 19.13 665,663 -0.27(-1.39%)
Oct 13, 2008 18.56 20.14 18.22 19.40 508,399 +1.10(+6.01%)
Oct 10, 2008 18.14 18.60 16.47 18.30 743,393 -0.39(-2.09%)
Oct 09, 2008 19.30 19.79 18.53 18.69 868,183 -0.45(-2.35%)
Oct 08, 2008 18.97 19.73 18.40 19.14 763,064 -0.48(-2.45%)
Oct 07, 2008 19.85 20.34 19.35 19.62 511,740 +0.10(+0.51%)
Oct 06, 2008 19.57 19.98 18.80 19.52 771,747 -0.41(-2.06%)
Oct 03, 2008 20.40 20.65 19.72 19.93 521,097 -0.19(-0.94%)
Oct 02, 2008 20.19 20.38 19.41 20.12 435,487 -0.05(-0.25%)
Oct 01, 2008 21.19 21.47 20.02 20.17 525,186 -1.33(-6.19%)
Sep 30, 2008 20.44 21.80 19.43 21.50 1,171,613 +1.40(+6.97%)
Sep 29, 2008 19.17 20.22 18.75 20.10 1,020,825 +0.95(+4.96%)
Sep 26, 2008 19.73 20.12 19.09 19.15 0 -0.85(-4.25%)
Sep 25, 2008 19.67 20.16 19.51 20.00 304,372 +0.40(+2.04%)
Sep 24, 2008 19.62 19.76 19.23 19.60 522,675 +0.26(+1.34%)
Sep 23, 2008 19.82 19.82 19.06 19.34 387,964 -0.32(-1.63%)
Sep 22, 2008 20.00 20.35 19.65 19.66 314,094 -0.34(-1.70%)
Sep 19, 2008 21.26 21.26 19.57 20.00 0 -0.20(-0.99%)
Sep 18, 2008 20.01 20.32 19.59 20.20 565,811 +0.29(+1.46%)
Sep 17, 2008 20.45 20.60 19.73 19.91 370,811 -0.45(-2.21%)
Sep 16, 2008 20.16 20.58 19.66 20.36 421,277 +0.06(+0.30%)
Sep 15, 2008 20.99 21.30 20.27 20.30 403,863 -0.73(-3.47%)
Sep 12, 2008 20.97 21.33 20.96 21.03 231,544 -0.04(-0.19%)
Sep 11, 2008 21.10 21.13 20.80 21.07 327,485 -0.01(-0.05%)
Sep 10, 2008 20.50 21.12 20.50 21.08 591,763 +0.43(+2.08%)
Sep 09, 2008 20.85 21.23 20.65 20.65 517,451 -0.26(-1.24%)
Sep 08, 2008 21.50 21.50 20.73 20.91 381,905 -0.06(-0.29%)
Sep 05, 2008 21.28 21.28 20.58 20.97 0 -0.50(-2.33%)
Sep 04, 2008 21.77 22.12 21.47 21.47 409,216 -0.40(-1.83%)
Sep 03, 2008 22.67 22.79 21.62 21.87 295,354 -0.93(-4.08%)
Sep 02, 2008 23.00 23.00 22.05 22.80 652,336 -0.15(-0.65%)
Aug 29, 2008 21.84 23.12 21.54 22.95 1,008,904 +0.84(+3.80%)
Aug 28, 2008 21.88 22.25 21.10 22.11 383,621 +0.39(+1.80%)
Aug 27, 2008 21.76 21.77 21.40 21.72 215,924 +0.11(+0.51%)
Aug 26, 2008 21.89 21.94 21.38 21.61 228,092 -0.16(-0.73%)
Aug 25, 2008 21.77 22.55 21.45 21.77 245,710 -0.18(-0.82%)
Aug 22, 2008 21.99 22.00 21.56 21.95 307,016 +0.05(+0.23%)
Aug 21, 2008 21.94 22.05 21.34 21.90 719,900 +0.00(+0.00%)
Aug 20, 2008 22.09 22.49 21.41 21.90 801,240 -0.02(-0.09%)
Aug 19, 2008 21.25 22.25 21.15 21.92 782,703 +0.77(+3.64%)
Aug 18, 2008 20.93 21.20 20.80 21.15 546,448 +0.40(+1.93%)
Aug 15, 2008 21.20 21.20 20.52 20.75 0 -0.23(-1.10%)
Aug 14, 2008 21.17 21.50 20.83 20.98 567,812 -0.11(-0.52%)
Aug 13, 2008 20.88 21.39 20.86 21.09 515,702 +0.22(+1.05%)
Aug 12, 2008 20.70 21.33 20.70 20.87 729,017 +0.10(+0.48%)
Aug 11, 2008 21.09 21.37 20.65 20.77 958,279 +0.70(+3.49%)
Aug 08, 2008 20.29 20.36 19.95 20.07 268,127 -0.08(-0.40%)
Aug 07, 2008 20.20 20.22 19.90 20.15 376,843 +0.05(+0.25%)
Aug 06, 2008 20.35 20.35 19.53 20.10 343,502 -0.24(-1.18%)
Aug 05, 2008 19.85 20.34 19.65 20.34 336,493 +0.74(+3.78%)
Aug 04, 2008 19.44 19.87 19.05 19.60 324,309 +0.31(+1.61%)
Aug 01, 2008 19.39 19.83 19.25 19.29 389,643 +0.04(+0.21%)
Jul 31, 2008 20.48 20.48 18.63 19.25 579,102 -0.21(-1.08%)
Jul 30, 2008 19.34 19.67 19.10 19.46 251,319 +0.46(+2.42%)
Jul 29, 2008 19.00 19.23 18.72 19.00 289,020 +0.37(+1.99%)
Jul 28, 2008 19.25 19.66 18.50 18.63 241,832 -0.52(-2.72%)
Jul 25, 2008 19.15 19.26 18.59 19.15 240,966 +0.28(+1.48%)
Jul 24, 2008 19.93 19.96 18.55 18.87 518,243 -0.82(-4.16%)
Jul 23, 2008 19.85 19.99 19.63 19.69 214,888 -0.24(-1.20%)
Jul 22, 2008 19.58 20.05 19.58 19.93 144,322 +0.21(+1.06%)
Jul 21, 2008 19.83 19.90 19.45 19.72 148,498 +0.17(+0.87%)
Jul 18, 2008 19.00 19.83 19.00 19.55 308,418 -0.15(-0.76%)
Jul 17, 2008 19.79 19.79 19.07 19.70 232,294 +0.30(+1.55%)
Jul 16, 2008 18.97 19.55 18.90 19.40 464,543 +0.49(+2.59%)
Jul 15, 2008 19.42 19.43 18.09 18.91 1,191,718 -0.80(-4.06%)
Jul 14, 2008 20.03 20.19 19.62 19.71 543,075 -0.32(-1.60%)
Jul 11, 2008 20.74 20.81 19.24 20.03 1,062,445 -1.23(-5.79%)
Jul 10, 2008 21.69 21.69 20.30 21.26 530,125 -0.33(-1.53%)
Jul 09, 2008 21.73 21.76 21.41 21.59 182,851 -0.11(-0.51%)
Jul 08, 2008 21.39 21.70 21.29 21.70 281,495 +0.21(+0.98%)
Jul 07, 2008 21.80 22.06 21.31 21.49 246,722 -0.31(-1.42%)
Jul 04, 2008 22.46 22.61 21.17 21.80 331,965 +0.00(+0.00%)
Jul 03, 2008 22.46 22.61 21.17 21.80 331,965 -0.85(-3.75%)
Jul 02, 2008 23.00 23.23 22.46 22.65 492,400 -0.23(-1.01%)
Jul 01, 2008 22.40 23.09 22.21 22.88 476,781 +0.70(+3.16%)
Jun 30, 2008 22.99 22.99 21.19 22.18 861,604 -0.34(-1.51%)
Jun 27, 2008 22.00 23.14 21.95 22.52 4,484,833 -0.10(-0.44%)
Jun 26, 2008 23.05 23.65 22.14 22.62 1,993,095 -0.75(-3.21%)
Jun 25, 2008 23.08 23.37 22.85 23.37 716,965 +0.49(+2.14%)
Jun 24, 2008 22.78 22.96 22.31 22.88 666,848 +0.13(+0.57%)
Jun 23, 2008 22.96 22.96 22.67 22.75 390,474 -0.25(-1.09%)
Jun 20, 2008 22.70 23.20 22.38 23.00 1,330,300 +0.11(+0.48%)
Jun 19, 2008 23.09 23.09 22.70 22.89 683,491 -0.15(-0.65%)
Jun 18, 2008 23.00 23.19 22.41 23.04 723,269 -0.14(-0.60%)
Jun 17, 2008 22.75 23.51 22.30 23.18 1,194,301 +0.43(+1.89%)
Jun 16, 2008 22.47 23.00 22.24 22.75 782,930 +0.36(+1.61%)
Jun 13, 2008 22.14 22.40 21.71 22.39 460,440 +0.54(+2.47%)
Jun 12, 2008 22.11 22.11 21.47 21.85 394,327 +0.14(+0.64%)
Jun 11, 2008 21.72 22.43 21.20 21.71 692,288 -0.14(-0.64%)
Jun 10, 2008 22.18 22.25 21.84 21.85 593,999 -0.48(-2.15%)
Jun 09, 2008 22.30 22.39 22.10 22.33 377,662 +0.23(+1.04%)
Jun 06, 2008 21.75 22.25 21.75 22.10 1,588,847 +0.30(+1.38%)
Jun 05, 2008 21.49 21.89 21.49 21.80 567,360 +0.23(+1.07%)
Jun 04, 2008 21.10 21.64 21.07 21.57 850,244 +0.25(+1.17%)
Jun 03, 2008 21.86 21.90 21.29 21.32 445,962 -0.28(-1.30%)
Jun 02, 2008 22.37 22.37 21.20 21.60 414,823 +0.10(+0.47%)
May 30, 2008 21.10 21.50 21.05 21.50 784,275 +0.44(+2.09%)
May 29, 2008 21.39 21.50 21.05 21.06 384,557 -0.35(-1.63%)
May 28, 2008 21.10 21.42 21.07 21.41 403,723 +0.18(+0.85%)
May 27, 2008 21.49 21.49 21.05 21.23 320,210 +0.09(+0.43%)
May 26, 2008 21.25 21.25 21.00 21.14 0 +0.00(+0.00%)
May 23, 2008 21.25 21.25 21.00 21.14 464,183 -0.21(-0.98%)
May 22, 2008 21.37 21.45 21.12 21.35 274,583 +0.19(+0.90%)
May 21, 2008 21.85 21.85 21.05 21.16 407,047 -0.49(-2.26%)
May 20, 2008 21.97 21.97 21.45 21.65 504,059 -0.10(-0.46%)
May 19, 2008 21.89 22.09 21.55 21.75 802,836 +0.13(+0.60%)
May 16, 2008 21.43 21.65 21.10 21.62 1,002,319 +0.46(+2.17%)
May 15, 2008 21.45 21.46 21.10 21.16 470,309 -0.14(-0.66%)
May 14, 2008 20.51 21.48 20.51 21.30 649,169 -0.02(-0.09%)
May 13, 2008 21.53 21.54 20.80 21.32 1,783,861 -0.18(-0.84%)
May 12, 2008 21.70 21.74 21.28 21.50 1,167,927 -0.17(-0.78%)
May 09, 2008 21.25 21.84 21.03 21.67 277,404 +0.42(+1.98%)
May 08, 2008 21.23 21.30 21.03 21.25 888,049 +0.04(+0.19%)
May 07, 2008 21.50 21.60 20.65 21.21 1,240,063 -0.34(-1.58%)
May 06, 2008 21.80 21.86 21.37 21.55 1,040,181 -0.36(-1.64%)
May 05, 2008 22.45 22.45 21.56 21.91 578,944 -0.10(-0.45%)
May 02, 2008 22.16 22.16 21.49 22.01 1,639,357 +0.10(+0.46%)
May 01, 2008 21.22 22.00 21.00 21.91 2,998,955 +0.76(+3.59%)
Apr 30, 2008 21.08 21.20 20.92 21.15 893,241 +0.08(+0.38%)
Apr 29, 2008 21.39 21.39 20.82 21.07 859,643 +0.07(+0.33%)
Apr 28, 2008 21.49 21.49 20.81 21.00 709,378 -0.17(-0.80%)
Apr 25, 2008 21.00 21.25 20.70 21.17 1,956,798 +0.36(+1.73%)
Apr 24, 2008 20.72 21.00 20.31 20.81 4,960,820 +0.21(+1.02%)
Apr 23, 2008 20.60 21.45 20.22 20.60 23,403,925 +20.60(+1211664.71%)
Apr 18, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 17, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 16, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 15, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 14, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 11, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 10, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 09, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 08, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 07, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 04, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 03, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 02, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 01, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 31, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 28, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 27, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 26, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
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.