Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.17 15.17 13.80 14.26 781,851 -0.16(-1.08%)
Jul 30, 2008 14.32 14.57 14.15 14.41 339,308 +0.34(+2.42%)
Jul 29, 2008 14.07 14.24 13.87 14.07 390,208 +0.27(+1.99%)
Jul 28, 2008 14.26 14.56 13.70 13.80 326,499 -0.39(-2.72%)
Jul 25, 2008 14.18 14.27 13.77 14.18 325,330 +0.21(+1.48%)
Jul 24, 2008 14.76 14.78 13.74 13.98 699,685 -0.61(-4.16%)
Jul 23, 2008 14.70 14.81 14.54 14.58 290,122 -0.18(-1.20%)
Jul 22, 2008 14.50 14.85 14.50 14.76 194,850 +0.16(+1.07%)
Jul 21, 2008 14.69 14.74 14.41 14.61 200,488 +0.13(+0.87%)
Jul 18, 2008 14.07 14.69 14.07 14.48 416,398 -0.11(-0.76%)
Jul 17, 2008 14.66 14.66 14.12 14.59 313,622 +0.22(+1.55%)
Jul 16, 2008 14.05 14.48 14.00 14.37 627,184 +0.36(+2.59%)
Jul 15, 2008 14.38 14.39 13.40 14.01 1,608,950 -0.59(-4.06%)
Jul 14, 2008 14.84 14.95 14.53 14.60 733,210 -0.24(-1.60%)
Jul 11, 2008 15.36 15.41 14.25 14.84 1,434,417 -0.91(-5.79%)
Jul 10, 2008 16.07 16.07 15.04 15.75 715,727 -0.24(-1.53%)
Jul 09, 2008 16.09 16.12 15.86 15.99 246,868 -0.08(-0.51%)
Jul 08, 2008 15.84 16.07 15.77 16.07 380,049 +0.16(+0.98%)
Jul 07, 2008 16.15 16.34 15.78 15.92 333,101 -0.23(-1.42%)
Jul 04, 2008 16.64 16.75 15.68 16.15 448,189 +0.00(+0.00%)
Jul 03, 2008 16.64 16.75 15.68 16.15 448,189 -0.63(-3.75%)
Jul 02, 2008 17.04 17.21 16.64 16.78 664,794 -0.17(-1.01%)
Jul 01, 2008 16.59 17.10 16.45 16.95 643,706 +0.52(+3.16%)
Jun 30, 2008 17.03 17.03 15.70 16.43 1,163,260 -0.25(-1.51%)
Jun 27, 2008 16.30 17.14 16.26 16.68 6,055,017 -0.07(-0.44%)
Jun 26, 2008 17.07 17.52 16.40 16.75 2,690,897 -0.56(-3.21%)
Jun 25, 2008 17.09 17.31 16.92 17.31 967,981 +0.36(+2.14%)
Jun 24, 2008 16.87 17.01 16.52 16.95 900,318 +0.10(+0.57%)
Jun 23, 2008 17.01 17.01 16.79 16.85 527,182 -0.19(-1.09%)
Jun 20, 2008 16.81 17.18 16.58 17.04 1,796,051 +0.08(+0.48%)
Jun 19, 2008 17.10 17.10 16.81 16.95 922,787 -0.11(-0.65%)
Jun 18, 2008 17.04 17.18 16.60 17.07 976,492 -0.10(-0.60%)
Jun 17, 2008 16.85 17.41 16.52 17.17 1,612,437 +0.32(+1.89%)
Jun 16, 2008 16.64 17.04 16.47 16.85 1,057,041 +0.27(+1.61%)
Jun 13, 2008 16.40 16.59 16.08 16.58 621,644 +0.40(+2.47%)
Jun 12, 2008 16.38 16.38 15.90 16.18 532,384 +0.10(+0.64%)
Jun 11, 2008 16.09 16.61 15.70 16.08 934,664 -0.10(-0.64%)
Jun 10, 2008 16.43 16.48 16.18 16.18 801,963 -0.36(-2.15%)
Jun 09, 2008 16.52 16.58 16.37 16.54 509,885 +0.17(+1.04%)
Jun 06, 2008 16.11 16.48 16.11 16.37 2,145,118 +0.22(+1.38%)
Jun 05, 2008 15.92 16.21 15.92 16.15 765,998 +0.17(+1.07%)
Jun 04, 2008 15.63 16.03 15.61 15.98 1,147,922 +0.19(+1.17%)
Jun 03, 2008 16.19 16.22 15.77 15.79 602,097 -0.21(-1.30%)
Jun 02, 2008 16.57 16.57 15.70 16.00 560,056 +0.07(+0.47%)
May 30, 2008 15.63 15.92 15.59 15.92 1,058,857 +0.33(+2.09%)
May 29, 2008 15.84 15.92 15.59 15.60 519,194 -0.26(-1.64%)
May 28, 2008 15.63 15.87 15.61 15.86 545,070 +0.13(+0.85%)
May 27, 2008 15.92 15.92 15.59 15.72 432,318 +0.07(+0.43%)
May 26, 2008 15.74 15.74 15.55 15.66 0 +0.00(+0.00%)
May 23, 2008 15.74 15.74 15.55 15.66 626,698 -0.16(-0.98%)
May 22, 2008 15.83 15.89 15.64 15.81 370,717 +0.14(+0.90%)
May 21, 2008 16.18 16.18 15.59 15.67 549,558 -0.36(-2.26%)
May 20, 2008 16.27 16.27 15.89 16.04 680,535 -0.07(-0.46%)
May 19, 2008 16.21 16.36 15.96 16.11 1,083,916 +0.10(+0.60%)
May 16, 2008 15.87 16.04 15.63 16.01 1,353,240 +0.34(+2.17%)
May 15, 2008 15.89 15.89 15.63 15.67 634,968 -0.10(-0.66%)
May 14, 2008 15.19 15.91 15.19 15.78 876,449 -0.01(-0.09%)
May 13, 2008 15.95 15.95 15.41 15.79 2,408,408 -0.13(-0.84%)
May 12, 2008 16.07 16.10 15.76 15.92 1,576,829 -0.13(-0.78%)
May 09, 2008 15.74 16.18 15.58 16.05 374,525 +0.31(+1.98%)
May 08, 2008 15.72 15.78 15.58 15.74 1,198,963 +0.03(+0.19%)
May 07, 2008 15.92 16.00 15.30 15.71 1,674,221 -0.25(-1.58%)
May 06, 2008 16.15 16.19 15.83 15.96 1,404,358 -0.27(-1.64%)
May 05, 2008 16.63 16.63 15.97 16.23 781,638 -0.07(-0.45%)
May 02, 2008 16.41 16.41 15.92 16.30 2,213,312 +0.07(+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.