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 (%)
Aug 31, 2010 17.18 17.29 17.02 17.22 47,349 -0.02(-0.13%)
Aug 30, 2010 17.37 17.43 17.24 17.25 2,023,256 +0.08(+0.44%)
Aug 27, 2010 17.34 17.45 17.07 17.17 1,369,151 -0.13(-0.75%)
Aug 26, 2010 17.34 17.45 17.08 17.30 1,810,764 +0.02(+0.13%)
Aug 25, 2010 16.73 17.39 16.66 17.28 3,402,922 +0.54(+3.23%)
Aug 24, 2010 16.56 16.87 16.56 16.74 305 -0.04(-0.23%)
Aug 23, 2010 16.95 17.15 16.75 16.77 683,950 -0.06(-0.36%)
Aug 20, 2010 16.84 16.87 16.66 16.84 1,078,882 -0.01(-0.05%)
Aug 19, 2010 17.05 17.05 16.69 16.84 305 -0.14(-0.81%)
Aug 18, 2010 17.02 17.16 16.81 16.98 131 -0.05(-0.27%)
Aug 17, 2010 16.96 17.22 16.81 17.03 3,744,953 +0.18(+1.04%)
Aug 16, 2010 17.07 17.08 16.80 16.85 1,527,343 -0.26(-1.51%)
Aug 13, 2010 17.11 17.24 16.89 17.11 1,441,958 +0.14(+0.80%)
Aug 12, 2010 17.02 17.20 16.89 16.97 1,844,202 -0.18(-1.06%)
Aug 11, 2010 17.13 17.25 16.92 17.15 246 -0.08(-0.44%)
Aug 10, 2010 16.90 17.33 16.86 17.23 2,464,574 +0.17(+0.97%)
Aug 09, 2010 17.15 17.28 17.04 17.06 831,460 +0.03(+0.18%)
Aug 06, 2010 17.03 17.14 16.91 17.03 1,465,142 -0.05(-0.27%)
Aug 05, 2010 16.66 17.37 16.66 17.08 3,825,270 +0.79(+4.82%)
Aug 04, 2010 16.20 16.40 16.19 16.29 802,906 +0.02(+0.09%)
Aug 03, 2010 16.43 16.43 16.22 16.28 1,000,398 -0.18(-1.10%)
Aug 02, 2010 16.36 16.46 16.19 16.46 1,286,197 +0.32(+1.96%)
Jul 30, 2010 16.14 16.18 15.83 16.14 1,099,364 +0.10(+0.61%)
Jul 29, 2010 16.38 16.45 15.88 16.05 1,250,307 -0.23(-1.39%)
Jul 28, 2010 16.27 16.58 16.20 16.27 184 -0.22(-1.33%)
Jul 27, 2010 16.49 16.57 16.41 16.49 246 +0.09(+0.55%)
Jul 26, 2010 16.25 16.42 16.09 16.40 834,447 +0.29(+1.78%)
Jul 23, 2010 16.17 16.22 15.94 16.11 916,622 -0.03(-0.19%)
Jul 22, 2010 15.98 16.23 15.97 16.14 1,168,298 +0.29(+1.86%)
Jul 21, 2010 16.32 16.32 15.72 15.85 1,318,589 -0.35(-2.19%)
Jul 20, 2010 16.20 16.23 15.74 16.20 188 +0.30(+1.90%)
Jul 19, 2010 15.86 16.00 15.80 15.90 612,196 +0.17(+1.06%)
Jul 16, 2010 15.74 16.16 15.68 15.74 964,393 -0.39(-2.43%)
Jul 15, 2010 16.08 16.18 15.91 16.13 979,947 +0.06(+0.38%)
Jul 14, 2010 15.85 16.13 15.83 16.07 1,070,181 +0.12(+0.76%)
Jul 13, 2010 16.05 16.06 15.79 15.95 1,413,998 +0.05(+0.28%)
Jul 12, 2010 16.06 16.11 15.84 15.90 633,929 -0.13(-0.80%)
Jul 09, 2010 16.03 16.06 15.95 16.03 1,069,822 +0.02(+0.09%)
Jul 08, 2010 15.95 16.01 15.85 16.01 1,249,601 +0.10(+0.62%)
Jul 07, 2010 15.36 15.93 15.36 15.92 1,368,042 +0.60(+3.89%)
Jul 06, 2010 15.30 15.40 15.13 15.32 225 +0.20(+1.30%)
Jul 02, 2010 15.12 15.30 15.04 15.12 1,171,727 +0.02(+0.15%)
Jul 01, 2010 15.59 15.59 15.10 15.10 2,082,100 -0.45(-2.91%)
Jun 30, 2010 15.61 15.81 15.49 15.55 2,459 -0.12(-0.77%)
Jun 29, 2010 15.88 15.88 15.58 15.68 31,160 -0.20(-1.24%)
Jun 25, 2010 15.87 15.93 15.53 15.87 7,484,666 +0.17(+1.06%)
Jun 24, 2010 15.83 16.07 15.69 15.71 1,371,082 -0.13(-0.81%)
Jun 23, 2010 15.91 15.98 15.71 15.83 2,150,483 -0.10(-0.62%)
Jun 22, 2010 16.14 16.27 15.92 15.93 1,517,361 -0.26(-1.63%)
Jun 21, 2010 16.47 16.47 16.12 16.20 1,415,866 -0.22(-1.33%)
Jun 18, 2010 16.41 16.41 15.81 16.41 4,761,726 +0.49(+3.08%)
Jun 17, 2010 15.83 15.95 15.68 15.92 1,110,439 +0.15(+0.96%)
Jun 16, 2010 15.62 15.84 15.54 15.77 1,116,247 +0.02(+0.14%)
Jun 15, 2010 15.60 15.80 15.62 15.75 1,571,243 +0.15(+0.97%)
Jun 14, 2010 15.21 15.74 15.21 15.60 3,195,440 +0.42(+2.79%)
Jun 11, 2010 15.07 15.21 15.06 15.18 1,711,150 +0.07(+0.45%)
Jun 10, 2010 15.35 15.44 15.04 15.11 2,302,408 -0.07(-0.45%)
Jun 09, 2010 15.29 15.31 15.11 15.18 1,436,491 -0.08(-0.54%)
Jun 08, 2010 15.15 15.26 14.97 15.26 1,997,735 +0.22(+1.46%)
Jun 07, 2010 15.12 15.26 15.03 15.04 1,200,745 +0.00(+0.00%)
Jun 04, 2010 15.04 15.20 14.94 15.04 1,404,491 -0.37(-2.40%)
Jun 03, 2010 15.39 15.45 15.21 15.41 936,031 +0.14(+0.94%)
Jun 02, 2010 15.21 15.30 15.10 15.27 950,055 +0.15(+1.00%)
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.