Stock Quote

American Water Works (NY: AWK )

153.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.79 33.95 33.01 33.03 1,783,815 -0.80(-2.37%)
May 30, 2013 33.85 34.35 33.83 33.83 939,538 -0.02(-0.05%)
May 29, 2013 34.33 34.40 33.68 33.85 1,730,889 -0.55(-1.61%)
May 28, 2013 34.38 34.82 34.26 34.40 966,663 +0.22(+0.65%)
May 24, 2013 34.52 34.55 34.13 34.18 970,961 -0.39(-1.12%)
May 23, 2013 34.51 34.75 34.11 34.57 1,359,728 -0.19(-0.55%)
May 22, 2013 35.19 35.23 34.73 34.76 1,757,864 -0.31(-0.90%)
May 21, 2013 35.07 35.31 34.98 35.07 1,544,075 -0.02(-0.07%)
May 20, 2013 34.93 35.10 34.82 35.10 1,036,579 +0.04(+0.12%)
May 17, 2013 35.06 35.19 34.86 35.06 617,078 +0.14(+0.40%)
May 16, 2013 35.16 35.25 34.88 34.92 782,432 -0.20(-0.56%)
May 15, 2013 34.83 35.13 34.83 35.11 1,502,824 +0.62(+1.81%)
May 13, 2013 34.32 34.56 34.18 34.49 1,047,666 -0.04(-0.12%)
May 10, 2013 34.92 34.97 34.40 34.53 944,463 +0.12(+0.36%)
May 09, 2013 34.67 35.40 34.38 34.41 1,840,314 +0.12(+0.36%)
May 08, 2013 33.67 34.32 33.52 34.29 1,167,649 -0.21(-0.60%)
May 07, 2013 34.14 34.59 34.00 34.49 1,175,470 +0.25(+0.74%)
May 06, 2013 34.30 34.41 34.15 34.24 947,100 -0.17(-0.50%)
May 03, 2013 34.75 34.78 34.41 34.41 747,882 -0.21(-0.59%)
May 02, 2013 34.40 34.70 34.34 34.61 863,228 +0.30(+0.89%)
May 01, 2013 34.29 34.71 34.19 34.31 1,000,804 -0.10(-0.29%)
Apr 30, 2013 33.99 34.41 33.85 34.41 1,144,395 +0.44(+1.28%)
Apr 29, 2013 33.90 34.11 33.76 33.97 631,125 +0.16(+0.46%)
Apr 26, 2013 33.83 34.01 33.73 33.82 824,482 -0.19(-0.56%)
Apr 25, 2013 33.82 34.12 33.77 34.01 844,778 +0.20(+0.58%)
Apr 24, 2013 34.16 34.23 33.66 33.81 1,514,672 -0.01(-0.02%)
Apr 23, 2013 34.12 34.24 33.65 33.82 1,360,507 -0.36(-1.06%)
Apr 22, 2013 34.48 34.50 33.98 34.18 793,512 -0.34(-0.98%)
Apr 19, 2013 34.44 34.79 34.33 34.52 798,874 +0.15(+0.43%)
Apr 18, 2013 34.52 34.65 34.18 34.37 1,119,618 -0.07(-0.21%)
Apr 17, 2013 34.56 34.67 33.99 34.44 1,123,317 -0.30(-0.85%)
Apr 16, 2013 34.01 34.79 33.97 34.74 1,038,278 +0.86(+2.55%)
Apr 15, 2013 34.73 34.84 33.72 33.87 1,242,049 -0.92(-2.64%)
Apr 12, 2013 34.59 34.94 34.55 34.79 594,669 +0.04(+0.12%)
Apr 11, 2013 34.83 34.85 34.55 34.75 822,746 +0.10(+0.28%)
Apr 10, 2013 34.38 34.70 34.23 34.65 852,774 +0.44(+1.30%)
Apr 09, 2013 34.47 34.47 34.15 34.21 773,969 -0.16(-0.48%)
Apr 08, 2013 34.01 34.38 33.72 34.38 827,157 +0.30(+0.89%)
Apr 05, 2013 33.78 34.10 33.49 34.07 887,492 +0.06(+0.17%)
Apr 04, 2013 33.87 34.06 33.77 34.01 723,735 +0.24(+0.71%)
Apr 03, 2013 34.11 34.11 33.46 33.78 966,551 -0.21(-0.63%)
Apr 02, 2013 33.92 34.09 33.79 33.99 593,897 +0.08(+0.24%)
Apr 01, 2013 34.03 34.16 33.56 33.91 716,226 -0.14(-0.41%)
Mar 28, 2013 33.78 34.06 33.72 34.05 1,128,905 +0.34(+1.00%)
Mar 27, 2013 33.60 33.80 33.41 33.71 921,968 +0.07(+0.20%)
Mar 26, 2013 33.66 33.77 33.57 33.64 1,113,379 +0.07(+0.20%)
Mar 25, 2013 33.62 33.88 33.32 33.58 978,754 +0.08(+0.25%)
Mar 22, 2013 33.36 33.69 33.22 33.50 649,212 +0.13(+0.39%)
Mar 21, 2013 33.27 33.52 32.95 33.36 695,474 -0.07(-0.20%)
Mar 20, 2013 33.27 33.59 33.23 33.43 761,809 +0.23(+0.69%)
Mar 19, 2013 33.07 33.23 32.99 33.20 608,070 +0.16(+0.47%)
Mar 18, 2013 32.72 33.07 32.70 33.04 825,324 -0.03(-0.10%)
Mar 15, 2013 32.92 33.08 32.72 33.08 2,918,265 +0.21(+0.65%)
Mar 14, 2013 32.91 33.05 32.64 32.86 1,049,653 -0.12(-0.35%)
Mar 13, 2013 32.97 33.15 32.88 32.98 1,090,305 +0.01(+0.02%)
Mar 12, 2013 33.23 33.25 32.86 32.97 1,519,670 -0.19(-0.57%)
Mar 11, 2013 33.03 33.24 32.82 33.16 1,041,551 +0.21(+0.62%)
Mar 08, 2013 32.45 33.00 32.43 32.95 839,218 +0.45(+1.39%)
Mar 07, 2013 32.51 32.87 32.35 32.50 1,493,586 -0.41(-1.25%)
Mar 06, 2013 32.90 33.06 32.68 32.91 748,949 -0.15(-0.45%)
Mar 05, 2013 33.24 33.43 33.00 33.06 1,433,702 -0.02(-0.07%)
Mar 04, 2013 32.58 33.09 32.44 33.09 1,245,346 +0.58(+1.77%)
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.