Stock Quote

American Water Works (NY: AWK )

175.57 USD +0.72 (+0.41%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.10 37.22 36.82 36.87 819,595 -0.12(-0.32%)
Aug 30, 2012 37.30 37.39 36.95 36.99 581,259 -0.37(-0.99%)
Aug 29, 2012 37.47 37.63 37.27 37.36 521,791 -0.04(-0.11%)
Aug 27, 2012 37.39 37.56 37.25 37.40 369,124 +0.01(+0.03%)
Aug 24, 2012 37.20 37.49 37.14 37.39 498,577 +0.17(+0.46%)
Aug 23, 2012 37.30 37.31 36.97 37.22 812,264 -0.10(-0.27%)
Aug 22, 2012 37.11 37.42 37.02 37.32 810,493 +0.08(+0.21%)
Aug 21, 2012 37.55 37.78 37.22 37.24 946,709 -0.26(-0.69%)
Aug 20, 2012 37.76 37.90 37.15 37.50 1,065,859 -0.28(-0.74%)
Aug 17, 2012 38.04 38.09 37.70 37.78 757,388 -0.25(-0.66%)
Aug 16, 2012 38.35 38.49 37.83 38.03 1,185,650 -0.32(-0.83%)
Aug 15, 2012 38.20 38.39 38.16 38.35 791,946 +0.24(+0.63%)
Aug 14, 2012 37.85 38.22 37.85 38.11 750,217 +0.19(+0.50%)
Aug 13, 2012 37.89 37.99 37.62 37.92 562,884 +0.13(+0.34%)
Aug 10, 2012 37.98 38.00 37.69 37.79 929,013 -0.08(-0.21%)
Aug 09, 2012 37.30 37.99 37.27 37.87 1,110,851 +0.66(+1.77%)
Aug 08, 2012 37.75 37.83 36.90 37.21 1,506,095 -0.68(-1.79%)
Aug 07, 2012 38.34 38.49 37.87 37.89 839,777 -0.27(-0.71%)
Aug 06, 2012 37.91 38.39 37.71 38.16 932,093 +0.54(+1.44%)
Aug 03, 2012 37.52 39.38 36.46 37.62 1,175,002 +1.37(+3.78%)
Aug 02, 2012 36.31 36.44 35.95 36.25 757,662 +0.00(+0.00%)
Aug 01, 2012 36.36 37.00 36.16 36.25 942,794 +0.00(+0.00%)
Jul 31, 2012 36.63 36.74 36.22 36.25 772,375 -0.46(-1.25%)
Jul 30, 2012 36.60 36.96 36.49 36.71 546,143 +0.08(+0.22%)
Jul 27, 2012 36.16 36.73 36.00 36.63 1,139,484 +0.71(+1.98%)
Jul 26, 2012 35.90 36.11 35.50 35.92 652,227 +0.28(+0.79%)
Jul 25, 2012 36.32 36.35 35.57 35.64 688,989 -0.62(-1.71%)
Jul 24, 2012 36.32 36.32 35.95 36.26 583,777 -0.07(-0.19%)
Jul 23, 2012 35.87 36.44 35.51 36.33 860,115 +0.26(+0.72%)
Jul 20, 2012 35.80 36.15 35.72 36.07 482,306 +0.14(+0.39%)
Jul 19, 2012 36.00 36.00 35.67 35.93 300,441 -0.06(-0.17%)
Jul 18, 2012 35.55 36.00 35.45 35.99 796,172 +0.39(+1.10%)
Jul 17, 2012 35.50 35.82 35.32 35.60 658,021 +0.15(+0.42%)
Jul 16, 2012 35.50 35.50 35.18 35.45 557,344 -0.05(-0.14%)
Jul 13, 2012 35.00 35.50 34.94 35.50 553,368 +0.58(+1.66%)
Jul 12, 2012 34.75 35.08 34.70 34.92 458,866 +0.02(+0.06%)
Jul 11, 2012 35.18 35.18 34.67 34.90 611,362 -0.16(-0.46%)
Jul 10, 2012 35.00 35.30 34.92 35.06 790,668 +0.23(+0.66%)
Jul 09, 2012 34.64 34.91 34.61 34.83 418,801 +0.12(+0.35%)
Jul 06, 2012 34.71 34.82 34.50 34.71 808,715 -0.01(-0.03%)
Jul 05, 2012 34.82 34.82 34.43 34.72 464,925 -0.10(-0.29%)
Jul 03, 2012 34.40 34.83 34.05 34.82 491,431 +0.15(+0.43%)
Jul 02, 2012 34.38 34.74 34.30 34.67 766,716 +0.39(+1.14%)
Jun 29, 2012 34.52 34.60 34.07 34.28 1,023,908 +0.25(+0.73%)
Jun 28, 2012 33.61 34.04 33.53 34.03 553,331 +0.25(+0.74%)
Jun 27, 2012 33.42 33.91 33.33 33.78 561,460 +0.48(+1.44%)
Jun 26, 2012 33.20 33.42 33.04 33.30 814,626 +0.14(+0.42%)
Jun 25, 2012 33.14 33.26 32.75 33.16 674,334 -0.18(-0.54%)
Jun 22, 2012 33.49 33.66 33.31 33.34 1,133,236 -0.12(-0.36%)
Jun 21, 2012 33.75 33.93 33.46 33.46 745,311 -0.09(-0.27%)
Jun 20, 2012 33.76 33.80 33.38 33.55 939,504 -0.26(-0.77%)
Jun 19, 2012 34.07 34.20 33.76 33.81 852,009 -0.09(-0.27%)
Jun 18, 2012 33.79 34.01 33.57 33.90 619,795 +0.20(+0.59%)
Jun 15, 2012 33.89 33.98 33.62 33.70 1,191,381 -0.28(-0.82%)
Jun 14, 2012 33.91 34.13 33.85 33.98 734,972 +0.18(+0.53%)
Jun 13, 2012 33.97 34.03 33.67 33.80 921,752 -0.19(-0.56%)
Jun 12, 2012 33.91 34.02 33.71 33.99 775,786 +0.16(+0.47%)
Jun 11, 2012 34.49 34.49 33.80 33.83 719,915 -0.49(-1.43%)
Jun 08, 2012 34.19 34.37 34.04 34.32 1,487,284 +0.00(+0.00%)
Jun 07, 2012 35.00 35.00 34.30 34.32 985,284 -0.63(-1.80%)
Jun 06, 2012 34.42 34.98 34.22 34.95 712,928 +0.75(+2.19%)
Jun 05, 2012 33.85 34.25 33.71 34.20 657,624 +0.33(+0.97%)
Jun 04, 2012 34.25 34.29 33.77 33.87 853,836 -0.29(-0.85%)
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.