Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.91 22.13 21.52 21.88 1,311,172 -0.21(-0.96%)
Jul 28, 2011 22.05 22.33 22.04 22.09 1,360,850 +0.02(+0.07%)
Jul 27, 2011 22.61 22.62 22.06 22.07 2,397,039 -0.58(-2.55%)
Jul 26, 2011 22.94 22.96 22.63 22.65 1,261,527 -0.20(-0.89%)
Jul 25, 2011 22.86 23.12 22.84 22.86 818,807 -0.18(-0.78%)
Jul 22, 2011 23.18 23.18 23.00 23.04 860,196 -0.17(-0.74%)
Jul 21, 2011 23.04 23.29 23.00 23.21 924,071 +0.25(+1.09%)
Jul 20, 2011 22.94 23.05 22.81 22.96 669,751 +0.11(+0.48%)
Jul 19, 2011 22.87 22.94 22.60 22.85 1,010,409 +0.08(+0.34%)
Jul 18, 2011 23.07 23.08 22.63 22.77 842,116 -0.30(-1.32%)
Jul 15, 2011 23.04 23.08 22.87 23.07 995,273 +0.09(+0.41%)
Jul 14, 2011 23.27 23.36 22.92 22.98 864,236 -0.20(-0.88%)
Jul 13, 2011 23.18 23.29 23.08 23.18 989,861 +0.09(+0.37%)
Jul 12, 2011 23.11 23.25 22.95 23.10 1,098,563 -0.08(-0.34%)
Jul 11, 2011 23.40 23.43 23.13 23.18 1,165,134 -0.39(-1.66%)
Jul 08, 2011 23.40 23.57 23.38 23.57 1,201,350 +0.00(+0.00%)
Jul 07, 2011 23.60 23.61 23.44 23.57 751,532 +0.12(+0.50%)
Jul 06, 2011 23.31 23.46 23.21 23.45 1,248,432 +0.08(+0.33%)
Jul 05, 2011 23.45 23.47 23.22 23.37 1,365,292 -0.15(-0.63%)
Jul 01, 2011 23.01 23.57 23.01 23.52 1,282,526 +0.51(+2.21%)
Jun 30, 2011 23.40 23.40 22.86 23.01 2,355,965 -0.30(-1.27%)
Jun 29, 2011 23.09 23.42 23.00 23.31 1,346,573 +0.36(+1.57%)
Jun 28, 2011 22.82 23.17 22.78 22.95 984,698 +0.16(+0.69%)
Jun 27, 2011 22.78 22.90 22.73 22.79 1,298,705 -0.05(-0.24%)
Jun 24, 2011 22.85 22.94 22.57 22.85 1,801,973 -0.13(-0.58%)
Jun 23, 2011 22.75 23.05 22.62 22.98 1,665,515 +0.09(+0.38%)
Jun 22, 2011 22.97 23.06 22.69 22.90 1,174,987 -0.05(-0.20%)
Jun 21, 2011 22.87 23.12 22.81 22.94 1,453,694 +0.06(+0.27%)
Jun 20, 2011 22.90 22.93 22.82 22.88 991,887 +0.11(+0.48%)
Jun 17, 2011 22.60 22.83 22.47 22.77 1,653,512 +0.28(+1.25%)
Jun 16, 2011 22.56 22.72 22.37 22.49 1,086,056 +0.00(+0.00%)
Jun 15, 2011 22.65 22.86 22.38 22.49 1,806,626 -0.26(-1.13%)
Jun 14, 2011 22.68 22.94 22.46 22.75 1,349,643 +0.24(+1.08%)
Jun 13, 2011 22.43 22.66 22.34 22.50 1,246,732 +0.16(+0.73%)
Jun 10, 2011 22.22 22.43 22.10 22.34 1,428,570 +0.05(+0.21%)
Jun 09, 2011 22.46 22.50 22.22 22.29 1,754,457 -0.17(-0.77%)
Jun 08, 2011 22.49 22.62 22.38 22.47 2,096,382 +0.00(+0.00%)
Jun 07, 2011 22.55 22.79 22.47 22.47 1,249,977 -0.03(-0.14%)
Jun 06, 2011 22.75 22.84 22.36 22.50 1,824,938 -0.20(-0.89%)
Jun 03, 2011 22.75 22.85 22.60 22.70 1,558,376 +0.03(+0.14%)
May 24, 2011 22.85 22.85 22.65 22.67 1,124,946 -0.01(-0.03%)
May 23, 2011 22.75 22.85 22.61 22.68 894,313 -0.30(-1.29%)
May 20, 2011 22.98 23.11 22.82 22.97 982,073 +0.05(+0.24%)
May 19, 2011 22.60 22.97 22.59 22.92 1,410,785 +0.32(+1.42%)
May 18, 2011 22.79 22.79 22.49 22.60 3,161,451 +0.12(+0.56%)
May 17, 2011 22.56 22.61 22.43 22.47 2,492,400 -0.02(-0.07%)
May 16, 2011 22.75 23.16 22.44 22.49 1,455,959 -0.29(-1.27%)
May 13, 2011 23.00 23.08 22.68 22.78 1,343,737 -0.26(-1.14%)
May 12, 2011 22.93 23.11 22.72 23.04 1,817,406 +0.03(+0.13%)
May 11, 2011 23.77 23.79 22.92 23.01 2,747,220 -0.73(-3.07%)
May 10, 2011 23.00 23.81 23.00 23.74 2,633,219 +0.75(+3.27%)
May 09, 2011 23.03 23.04 22.77 22.99 2,384,327 +0.28(+1.23%)
May 06, 2011 22.83 22.88 22.61 22.71 2,161,708 +0.06(+0.27%)
May 05, 2011 22.75 22.99 22.31 22.65 1,863,099 -0.10(-0.44%)
May 04, 2011 22.86 22.92 22.57 22.75 1,643,220 -0.16(-0.71%)
May 03, 2011 22.81 23.07 22.78 22.91 1,344,183 +0.02(+0.10%)
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.