Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.86 30.07 29.73 30.04 794,165 +0.13(+0.43%)
Sep 27, 2012 29.81 29.93 29.54 29.91 820,092 +0.08(+0.27%)
Sep 26, 2012 30.03 30.13 29.73 29.83 861,264 -0.16(-0.54%)
Sep 25, 2012 30.21 30.40 29.93 29.99 911,451 -0.24(-0.78%)
Sep 24, 2012 29.75 30.31 29.75 30.23 936,587 +0.39(+1.30%)
Sep 21, 2012 29.82 30.11 29.75 29.84 1,026,607 +0.08(+0.27%)
Sep 20, 2012 29.82 29.94 29.60 29.76 1,530,648 +0.28(+0.93%)
Sep 19, 2012 29.39 29.62 29.29 29.48 973,062 +0.21(+0.72%)
Sep 18, 2012 28.78 29.30 28.78 29.27 1,292,829 +0.38(+1.32%)
Sep 17, 2012 29.06 29.26 28.82 28.89 1,546,820 -0.18(-0.61%)
Sep 14, 2012 30.11 30.11 29.03 29.07 2,776,148 -1.08(-3.58%)
Sep 13, 2012 30.32 30.32 29.99 30.15 1,487,245 -0.07(-0.24%)
Sep 12, 2012 30.69 30.69 30.12 30.22 904,892 -0.09(-0.29%)
Sep 11, 2012 30.21 30.36 30.12 30.31 840,264 +0.06(+0.21%)
Sep 10, 2012 30.32 30.40 30.13 30.24 1,059,411 +0.02(+0.08%)
Sep 07, 2012 30.55 30.59 30.10 30.22 1,487,266 -0.32(-1.06%)
Sep 06, 2012 30.09 30.54 30.05 30.54 1,106,313 +0.61(+2.03%)
Sep 05, 2012 30.20 30.25 29.76 29.94 1,087,677 -0.36(-1.20%)
Sep 04, 2012 29.99 30.42 29.85 30.30 953,230 +0.41(+1.38%)
Aug 31, 2012 30.07 30.17 29.85 29.89 1,011,056 -0.10(-0.32%)
Aug 30, 2012 30.24 30.31 29.95 29.99 717,044 -0.30(-0.99%)
Aug 29, 2012 30.37 30.50 30.21 30.29 643,684 -0.03(-0.11%)
Aug 27, 2012 30.31 30.45 30.20 30.32 455,353 +0.01(+0.03%)
Aug 24, 2012 30.16 30.39 30.11 30.31 615,047 +0.14(+0.46%)
Aug 23, 2012 30.24 30.24 29.97 30.17 1,002,013 -0.08(-0.27%)
Aug 22, 2012 30.08 30.33 30.01 30.25 999,828 +0.06(+0.21%)
Aug 21, 2012 30.44 30.63 30.17 30.19 1,167,865 -0.21(-0.69%)
Aug 20, 2012 30.61 30.72 30.11 30.40 1,314,849 -0.23(-0.74%)
Aug 17, 2012 30.84 30.88 30.56 30.63 934,317 -0.20(-0.66%)
Aug 16, 2012 31.09 31.20 30.67 30.83 1,462,624 -0.26(-0.83%)
Aug 15, 2012 30.97 31.12 30.93 31.09 976,948 +0.19(+0.63%)
Aug 14, 2012 30.68 30.98 30.68 30.89 925,471 +0.15(+0.50%)
Aug 13, 2012 30.71 30.80 30.50 30.74 694,376 +0.11(+0.34%)
Aug 10, 2012 30.79 30.80 30.55 30.63 1,146,035 -0.06(-0.21%)
Aug 09, 2012 30.24 30.80 30.21 30.70 1,370,351 +0.54(+1.77%)
Aug 08, 2012 30.60 30.67 29.91 30.16 1,857,926 -0.55(-1.79%)
Aug 07, 2012 31.08 31.20 30.70 30.71 1,035,953 -0.22(-0.71%)
Aug 06, 2012 30.73 31.12 30.57 30.93 1,149,834 +0.44(+1.44%)
Aug 03, 2012 30.41 31.92 29.56 30.50 1,449,488 +1.11(+3.78%)
Aug 02, 2012 29.43 29.54 29.14 29.39 934,655 +0.00(+0.00%)
Aug 01, 2012 29.47 29.99 29.31 29.39 1,163,035 +0.00(+0.00%)
Jul 31, 2012 29.69 29.78 29.36 29.39 952,805 -0.37(-1.25%)
Jul 30, 2012 29.67 29.96 29.58 29.76 673,724 +0.06(+0.22%)
Jul 27, 2012 29.31 29.77 29.18 29.69 1,405,673 +0.58(+1.98%)
Jul 26, 2012 29.10 29.27 28.78 29.12 804,590 +0.23(+0.79%)
Jul 25, 2012 29.44 29.47 28.83 28.89 849,940 -0.50(-1.71%)
Jul 24, 2012 29.44 29.44 29.14 29.39 720,150 -0.06(-0.19%)
Jul 23, 2012 29.08 29.54 28.79 29.45 1,061,042 +0.21(+0.72%)
Jul 20, 2012 29.02 29.30 28.96 29.24 594,975 +0.11(+0.39%)
Jul 19, 2012 29.18 29.18 28.92 29.13 370,625 -0.05(-0.17%)
Jul 18, 2012 28.82 29.18 28.74 29.17 982,161 +0.32(+1.10%)
Jul 17, 2012 28.78 29.04 28.63 28.86 811,738 +0.12(+0.42%)
Jul 16, 2012 28.78 28.78 28.52 28.74 687,542 -0.04(-0.14%)
Jul 13, 2012 28.37 28.78 28.32 28.78 682,637 +0.47(+1.66%)
Jul 12, 2012 28.17 28.44 28.13 28.31 566,059 +0.02(+0.06%)
Jul 11, 2012 28.52 28.52 28.10 28.29 754,179 -0.13(-0.46%)
Jul 10, 2012 28.37 28.62 28.31 28.42 975,372 +0.19(+0.66%)
Jul 09, 2012 28.08 28.30 28.06 28.23 516,635 +0.10(+0.35%)
Jul 06, 2012 28.14 28.23 27.97 28.14 997,635 -0.01(-0.03%)
Jul 05, 2012 28.23 28.23 27.91 28.15 573,533 -0.08(-0.29%)
Jul 03, 2012 27.89 28.23 27.60 28.23 606,231 +0.32(+1.16%)
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.