Stock Quote

American Water Works (NY: AWK )

147.14 -2.61 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.05 16.31 15.97 16.15 1,921,195 +0.10(+0.65%)
Jan 28, 2010 16.31 16.37 16.04 16.04 1,625,115 -0.27(-1.64%)
Jan 27, 2010 16.30 16.44 16.11 16.31 1,455,457 +0.00(+0.00%)
Jan 26, 2010 16.18 16.43 15.84 16.31 890,996 -0.10(-0.59%)
Jan 25, 2010 16.47 16.57 16.27 16.41 1,356,470 +0.07(+0.41%)
Jan 22, 2010 16.42 16.43 16.03 16.34 2,013,490 -0.04(-0.23%)
Jan 21, 2010 16.64 16.75 16.36 16.38 1,728,602 -0.25(-1.51%)
Jan 20, 2010 16.73 16.74 16.45 16.63 1,942,474 -0.04(-0.22%)
Jan 19, 2010 16.81 16.89 16.67 16.67 1,052,322 -0.07(-0.44%)
Jan 15, 2010 17.08 16.74 16.74 16.74 1,345,654 -0.28(-1.65%)
Jan 14, 2010 17.12 17.15 16.95 17.02 1,584,514 -0.18(-1.03%)
Jan 13, 2010 17.09 17.27 17.04 17.20 949,911 +0.07(+0.43%)
Jan 12, 2010 17.22 17.22 17.04 17.12 1,508,705 -0.08(-0.47%)
Jan 11, 2010 17.04 17.61 16.99 17.21 3,123,425 +0.17(+1.00%)
Jan 08, 2010 17.11 17.17 16.90 17.04 1,834,831 -0.04(-0.22%)
Jan 07, 2010 17.12 17.15 16.96 17.07 1,826,891 +0.04(+0.22%)
Jan 06, 2010 16.95 17.15 16.91 17.04 2,820,804 +0.09(+0.52%)
Jan 05, 2010 16.79 16.97 16.73 16.95 2,488,945 +0.17(+1.02%)
Jan 04, 2010 16.60 16.93 16.60 16.78 2,937,910 +0.18(+1.07%)
Dec 31, 2009 16.82 16.60 16.60 16.60 1,063,481 -0.10(-0.62%)
Dec 30, 2009 16.69 16.80 16.62 16.70 967,502 +0.06(+0.36%)
Dec 29, 2009 16.66 16.73 16.62 16.64 876,911 +0.10(+0.58%)
Dec 28, 2009 16.64 16.64 16.46 16.55 607,467 -0.04(-0.27%)
Dec 24, 2009 16.58 16.67 16.48 16.59 272,868 +0.11(+0.67%)
Dec 23, 2009 16.44 16.55 16.30 16.48 1,040,022 +0.03(+0.18%)
Dec 22, 2009 16.86 16.89 16.39 16.45 2,320,686 -0.40(-2.37%)
Dec 21, 2009 16.78 17.06 16.61 16.85 2,493,913 +0.25(+1.52%)
Dec 18, 2009 16.74 16.87 16.55 16.60 3,131,786 -0.10(-0.58%)
Dec 17, 2009 16.55 16.81 16.45 16.69 3,064,925 +0.07(+0.40%)
Dec 16, 2009 16.34 16.67 16.32 16.63 2,708,960 +0.29(+1.77%)
Dec 15, 2009 16.25 16.44 16.21 16.34 2,167,139 -0.02(-0.14%)
Dec 14, 2009 16.28 16.38 16.17 16.36 1,571,048 +0.01(+0.09%)
Dec 11, 2009 16.24 16.35 16.12 16.35 1,651,416 +0.23(+1.42%)
Dec 10, 2009 16.11 16.44 16.04 16.12 2,094,229 +0.01(+0.09%)
Dec 09, 2009 16.09 16.17 16.00 16.10 2,352,796 +0.10(+0.65%)
Dec 08, 2009 16.14 16.14 15.81 16.00 1,953,249 -0.12(-0.74%)
Dec 07, 2009 16.11 16.30 16.07 16.12 2,356,132 -0.03(-0.18%)
Dec 04, 2009 16.35 16.40 15.90 16.15 1,953,704 +0.00(+0.00%)
Dec 03, 2009 16.44 16.44 16.10 16.15 2,677,138 -0.21(-1.27%)
Dec 02, 2009 16.58 16.67 16.17 16.35 4,060,913 -0.15(-0.90%)
Dec 01, 2009 16.58 16.61 16.42 16.50 3,340,396 +0.03(+0.18%)
Nov 30, 2009 16.38 16.50 16.16 16.47 8,089,082 +0.17(+1.04%)
Nov 27, 2009 16.00 16.37 15.97 16.30 1,846,552 +0.00(+0.00%)
Nov 25, 2009 16.14 16.39 16.02 16.30 4,128,993 +0.50(+3.14%)
Nov 24, 2009 15.80 16.29 15.77 15.81 4,695,940 +0.04(+0.23%)
Nov 23, 2009 15.94 15.97 15.74 15.77 2,636,822 +0.00(+0.00%)
Nov 20, 2009 15.89 16.01 15.67 15.77 3,546,166 -0.13(-0.84%)
Nov 19, 2009 15.75 16.07 15.65 15.90 7,287,443 +0.03(+0.19%)
Nov 18, 2009 15.89 16.15 15.82 15.87 28,643,936 -0.15(-0.92%)
Nov 17, 2009 15.21 16.03 15.15 16.02 8,812,802 +0.90(+5.93%)
Nov 16, 2009 14.96 15.26 14.90 15.12 1,538,363 +0.10(+0.64%)
Nov 13, 2009 14.91 15.33 14.83 15.03 2,439,759 +0.01(+0.10%)
Nov 12, 2009 14.75 15.17 14.70 15.01 4,851,590 +0.27(+1.81%)
Nov 11, 2009 14.99 15.02 14.74 14.75 1,409,482 -0.17(-1.14%)
Nov 10, 2009 15.24 15.24 14.90 14.92 914,135 -0.27(-1.76%)
Nov 09, 2009 14.73 15.22 14.62 15.18 2,170,186 +0.70(+4.81%)
Nov 06, 2009 14.44 14.67 14.41 14.49 1,048,738 -0.02(-0.15%)
Nov 05, 2009 14.32 14.52 14.32 14.51 938,137 +0.23(+1.61%)
Nov 04, 2009 14.33 14.58 14.28 14.28 657,839 -0.04(-0.26%)
Nov 03, 2009 14.12 14.37 14.12 14.32 748,568 +0.21(+1.52%)
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.