Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.14 16.15 14.39 15.92 1,581,806 +1.04(+6.96%)
Sep 29, 2008 14.20 14.98 13.89 14.89 1,378,225 +0.70(+4.96%)
Sep 26, 2008 14.61 14.90 14.14 14.18 0 -0.63(-4.25%)
Sep 25, 2008 14.57 14.93 14.45 14.81 410,935 +0.30(+2.04%)
Sep 24, 2008 14.53 14.63 14.24 14.52 705,668 +0.19(+1.34%)
Sep 23, 2008 14.68 14.68 14.12 14.32 523,794 -0.24(-1.63%)
Sep 22, 2008 14.81 15.07 14.55 14.56 424,061 -0.25(-1.70%)
Sep 19, 2008 15.75 15.75 14.50 14.81 0 -0.15(-0.99%)
Sep 18, 2008 14.82 15.05 14.51 14.96 763,907 +0.21(+1.46%)
Sep 17, 2008 15.15 15.26 14.61 14.75 500,635 -0.33(-2.21%)
Sep 16, 2008 14.93 15.24 14.56 15.08 568,770 +0.04(+0.30%)
Sep 15, 2008 15.55 15.78 15.01 15.04 545,259 -0.54(-3.47%)
Sep 12, 2008 15.53 15.80 15.52 15.58 312,609 -0.03(-0.19%)
Sep 11, 2008 15.63 15.65 15.41 15.61 442,140 -0.01(-0.05%)
Sep 10, 2008 15.18 15.64 15.18 15.61 798,945 +0.32(+2.08%)
Sep 09, 2008 15.44 15.72 15.30 15.30 698,615 -0.19(-1.24%)
Sep 08, 2008 15.92 15.92 15.35 15.49 515,613 -0.04(-0.29%)
Sep 05, 2008 15.76 15.76 15.24 15.53 0 -0.37(-2.33%)
Sep 04, 2008 16.12 16.38 15.90 15.90 552,486 -0.30(-1.83%)
Sep 03, 2008 16.79 16.88 16.01 16.20 398,760 -0.69(-4.08%)
Sep 02, 2008 17.04 17.04 16.33 16.89 880,725 -0.11(-0.65%)
Aug 29, 2008 16.18 17.12 15.95 17.00 1,362,131 +0.62(+3.80%)
Aug 28, 2008 16.21 16.48 15.63 16.38 517,930 +0.29(+1.80%)
Aug 27, 2008 16.12 16.12 15.85 16.09 291,521 +0.08(+0.51%)
Aug 26, 2008 16.21 16.25 15.84 16.01 307,949 -0.12(-0.73%)
Aug 25, 2008 16.12 16.70 15.89 16.12 331,735 -0.13(-0.82%)
Aug 22, 2008 16.29 16.30 15.97 16.26 414,505 +0.04(+0.23%)
Aug 21, 2008 16.25 16.33 15.81 16.22 971,944 +0.00(+0.00%)
Aug 20, 2008 16.36 16.66 15.86 16.22 1,081,762 -0.01(-0.09%)
Aug 19, 2008 15.74 16.48 15.67 16.24 1,056,735 +0.57(+3.64%)
Aug 18, 2008 15.50 15.70 15.41 15.67 737,764 +0.30(+1.93%)
Aug 15, 2008 15.70 15.70 15.20 15.37 0 -0.17(-1.10%)
Aug 14, 2008 15.68 15.92 15.43 15.54 766,608 -0.08(-0.52%)
Aug 13, 2008 15.47 15.84 15.45 15.62 696,254 +0.16(+1.05%)
Aug 12, 2008 15.33 15.80 15.33 15.46 984,253 +0.07(+0.48%)
Aug 11, 2008 15.62 15.83 15.30 15.38 1,293,782 +0.52(+3.49%)
Aug 08, 2008 15.03 15.08 14.78 14.87 362,000 -0.06(-0.40%)
Aug 07, 2008 14.96 14.98 14.74 14.92 508,779 +0.04(+0.25%)
Aug 06, 2008 15.07 15.07 14.47 14.89 463,765 -0.18(-1.18%)
Aug 05, 2008 14.70 15.07 14.55 15.07 454,302 +0.55(+3.78%)
Aug 04, 2008 14.40 14.72 14.11 14.52 437,852 +0.23(+1.61%)
Aug 01, 2008 14.36 14.69 14.26 14.29 526,060 +0.03(+0.21%)
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%)
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.