Stock Quote

American Water Works (NY: AWK )

145.17 -0.62 (-0.43%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.59 29.81 29.47 29.77 801,320 +0.13(+0.43%)
Sep 27, 2012 29.54 29.66 29.28 29.65 827,480 +0.08(+0.27%)
Sep 26, 2012 29.76 29.86 29.47 29.56 869,024 -0.16(-0.54%)
Sep 25, 2012 29.94 30.13 29.66 29.73 919,663 -0.23(-0.78%)
Sep 24, 2012 29.48 30.04 29.48 29.96 945,025 +0.39(+1.30%)
Sep 21, 2012 29.55 29.85 29.48 29.57 1,035,856 +0.08(+0.27%)
Sep 20, 2012 29.56 29.68 29.33 29.49 1,544,438 +0.27(+0.93%)
Sep 19, 2012 29.12 29.36 29.03 29.22 981,829 +0.21(+0.72%)
Sep 18, 2012 28.52 29.04 28.52 29.01 1,304,477 +0.38(+1.32%)
Sep 17, 2012 28.80 28.99 28.56 28.63 1,560,756 -0.18(-0.61%)
Sep 14, 2012 29.85 29.85 28.77 28.81 2,801,159 -1.07(-3.58%)
Sep 13, 2012 30.05 30.05 29.73 29.88 1,500,644 -0.07(-0.24%)
Sep 12, 2012 30.42 30.42 29.85 29.95 913,045 -0.09(-0.29%)
Sep 11, 2012 29.94 30.09 29.85 30.04 847,834 +0.06(+0.21%)
Sep 10, 2012 30.05 30.13 29.86 29.97 1,068,956 +0.02(+0.08%)
Sep 07, 2012 30.28 30.32 29.83 29.95 1,500,665 -0.32(-1.06%)
Sep 06, 2012 29.82 30.27 29.78 30.27 1,116,280 +0.60(+2.03%)
Sep 05, 2012 29.93 29.98 29.50 29.67 1,097,476 -0.36(-1.20%)
Sep 04, 2012 29.73 30.15 29.58 30.03 961,818 +0.41(+1.38%)
Aug 31, 2012 29.81 29.90 29.58 29.62 1,020,165 -0.10(-0.32%)
Aug 30, 2012 29.97 30.04 29.69 29.72 723,504 -0.30(-0.99%)
Aug 29, 2012 30.10 30.23 29.94 30.01 649,483 -0.03(-0.11%)
Aug 27, 2012 30.04 30.18 29.93 30.05 459,455 +0.01(+0.03%)
Aug 24, 2012 29.89 30.12 29.84 30.04 620,588 +0.14(+0.46%)
Aug 23, 2012 29.97 29.97 29.70 29.90 1,011,040 -0.08(-0.27%)
Aug 22, 2012 29.81 30.06 29.74 29.98 1,008,836 +0.06(+0.21%)
Aug 21, 2012 30.17 30.35 29.90 29.92 1,178,386 -0.21(-0.69%)
Aug 20, 2012 30.34 30.45 29.85 30.13 1,326,695 -0.22(-0.74%)
Aug 17, 2012 30.56 30.60 30.29 30.35 942,735 -0.20(-0.66%)
Aug 16, 2012 30.81 30.92 30.39 30.55 1,475,801 -0.26(-0.83%)
Aug 15, 2012 30.69 30.84 30.66 30.81 985,750 +0.19(+0.63%)
Aug 14, 2012 30.41 30.71 30.41 30.62 933,809 +0.15(+0.50%)
Aug 13, 2012 30.44 30.52 30.22 30.46 700,632 +0.10(+0.34%)
Aug 10, 2012 30.51 30.53 30.28 30.36 1,156,360 -0.06(-0.21%)
Aug 09, 2012 29.97 30.52 29.94 30.42 1,382,697 +0.53(+1.77%)
Aug 08, 2012 30.33 30.39 29.65 29.89 1,874,665 -0.55(-1.79%)
Aug 07, 2012 30.80 30.92 30.42 30.44 1,045,286 -0.22(-0.71%)
Aug 06, 2012 30.46 30.84 30.30 30.66 1,160,194 +0.43(+1.44%)
Aug 03, 2012 30.14 31.64 29.29 30.22 1,462,547 +1.10(+3.78%)
Aug 02, 2012 29.17 29.28 28.88 29.12 943,076 +0.00(+0.00%)
Aug 01, 2012 29.21 29.73 29.05 29.12 1,173,513 +0.00(+0.00%)
Jul 31, 2012 29.43 29.52 29.10 29.12 961,390 -0.37(-1.25%)
Jul 30, 2012 29.40 29.69 29.32 29.49 679,794 +0.06(+0.22%)
Jul 27, 2012 29.05 29.51 28.92 29.43 1,418,337 +0.57(+1.98%)
Jul 26, 2012 28.84 29.01 28.52 28.86 811,839 +0.22(+0.79%)
Jul 25, 2012 29.18 29.20 28.58 28.63 857,597 -0.50(-1.71%)
Jul 24, 2012 29.18 29.18 28.88 29.13 726,638 -0.06(-0.19%)
Jul 23, 2012 28.82 29.27 28.53 29.19 1,070,601 +0.21(+0.72%)
Jul 20, 2012 28.76 29.04 28.70 28.98 600,335 +0.11(+0.39%)
Jul 19, 2012 28.92 28.92 28.66 28.87 373,964 -0.05(-0.17%)
Jul 18, 2012 28.56 28.92 28.48 28.91 991,010 +0.31(+1.10%)
Jul 17, 2012 28.52 28.78 28.38 28.60 819,051 +0.12(+0.42%)
Jul 16, 2012 28.52 28.52 28.26 28.48 693,736 -0.04(-0.14%)
Jul 13, 2012 28.12 28.52 28.07 28.52 688,787 +0.47(+1.66%)
Jul 12, 2012 27.92 28.18 27.88 28.05 571,159 +0.02(+0.06%)
Jul 11, 2012 28.26 28.26 27.85 28.04 760,974 -0.13(-0.46%)
Jul 10, 2012 28.12 28.36 28.05 28.17 984,159 +0.18(+0.66%)
Jul 09, 2012 27.83 28.05 27.81 27.98 521,289 +0.10(+0.35%)
Jul 06, 2012 27.89 27.97 27.72 27.89 1,006,623 -0.01(-0.03%)
Jul 05, 2012 27.97 27.97 27.66 27.89 578,701 -0.08(-0.29%)
Jul 03, 2012 27.64 27.98 27.36 27.97 611,693 +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.