Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 27.67 27.96 27.60 27.90 952,694 +0.31(+1.14%)
Jun 29, 2012 27.78 27.85 27.42 27.59 1,272,272 +0.20(+0.73%)
Jun 28, 2012 27.05 27.39 26.98 27.39 687,549 +0.20(+0.74%)
Jun 27, 2012 26.90 27.29 26.82 27.19 697,650 +0.39(+1.44%)
Jun 26, 2012 26.72 26.90 26.59 26.80 1,012,225 +0.11(+0.42%)
Jun 25, 2012 26.67 26.77 26.36 26.69 837,903 -0.14(-0.54%)
Jun 22, 2012 26.95 27.09 26.81 26.83 1,408,119 -0.10(-0.36%)
Jun 21, 2012 27.16 27.31 26.93 26.93 926,097 -0.07(-0.27%)
Jun 20, 2012 27.17 27.20 26.86 27.00 1,167,394 -0.21(-0.77%)
Jun 19, 2012 27.42 27.52 27.17 27.21 1,058,676 -0.07(-0.27%)
Jun 18, 2012 27.19 27.37 27.02 27.28 770,135 +0.16(+0.59%)
Jun 15, 2012 27.27 27.35 27.06 27.12 1,480,368 -0.23(-0.82%)
Jun 14, 2012 27.29 27.47 27.24 27.35 913,250 +0.14(+0.53%)
Jun 13, 2012 27.34 27.39 27.10 27.20 1,145,336 -0.15(-0.56%)
Jun 12, 2012 27.29 27.38 27.13 27.35 963,964 +0.13(+0.47%)
Jun 11, 2012 27.76 27.76 27.20 27.23 894,541 -0.39(-1.43%)
Jun 08, 2012 27.52 27.66 27.39 27.62 1,848,047 +0.00(+0.00%)
Jun 07, 2012 28.17 28.17 27.60 27.62 1,224,279 -0.51(-1.80%)
Jun 06, 2012 27.70 28.15 27.54 28.13 885,859 +0.60(+2.19%)
Jun 05, 2012 27.24 27.56 27.13 27.52 817,140 +0.27(+0.97%)
Jun 04, 2012 27.56 27.60 27.18 27.26 1,060,946 -0.23(-0.85%)
Jun 01, 2012 27.34 27.94 27.23 27.49 1,421,805 -0.04(-0.15%)
May 31, 2012 27.45 27.68 27.30 27.53 728,640 +0.18(+0.65%)
May 30, 2012 27.52 27.69 27.31 27.35 756,739 -0.27(-0.99%)
May 29, 2012 27.58 27.67 27.43 27.63 517,704 +0.22(+0.79%)
May 25, 2012 27.56 27.56 27.39 27.41 476,117 -0.14(-0.53%)
May 24, 2012 27.06 27.57 26.96 27.56 957,016 +0.60(+2.21%)
May 23, 2012 26.81 26.97 26.66 26.96 1,189,026 +0.02(+0.06%)
May 22, 2012 26.79 27.07 26.64 26.94 959,753 +0.24(+0.90%)
May 21, 2012 26.62 26.76 26.37 26.70 1,065,120 +0.14(+0.51%)
May 18, 2012 26.77 26.90 26.52 26.57 1,020,793 -0.21(-0.78%)
May 17, 2012 27.07 27.13 26.77 26.78 660,715 -0.39(-1.42%)
May 16, 2012 27.28 27.35 27.15 27.16 588,297 -0.03(-0.12%)
May 15, 2012 27.24 27.36 27.09 27.19 801,295 -0.06(-0.21%)
May 14, 2012 27.43 27.52 27.19 27.25 855,714 -0.38(-1.37%)
May 11, 2012 27.52 27.79 27.37 27.63 786,192 -0.03(-0.12%)
May 10, 2012 27.52 27.81 27.45 27.66 993,741 +0.27(+1.00%)
May 09, 2012 27.23 27.51 26.98 27.39 1,026,610 +0.13(+0.47%)
May 08, 2012 27.16 27.34 27.05 27.26 1,214,228 -0.11(-0.41%)
May 07, 2012 27.36 27.39 27.09 27.37 1,341,805 -0.07(-0.26%)
May 04, 2012 27.48 27.72 27.28 27.44 1,302,159 +0.00(+0.00%)
May 03, 2012 27.72 27.98 27.44 27.44 1,236,517 -0.17(-0.61%)
May 02, 2012 27.69 27.85 27.39 27.61 1,014,037 -0.13(-0.46%)
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.