Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.63 19.72 19.55 19.62 1,309,169 +0.09(+0.47%)
Jan 28, 2011 19.98 20.08 19.52 19.52 1,301,461 -0.39(-1.97%)
Jan 27, 2011 20.16 20.18 19.90 19.92 1,439,130 -0.20(-0.99%)
Jan 26, 2011 20.06 20.26 20.01 20.12 1,275,437 +0.15(+0.77%)
Jan 25, 2011 19.96 20.15 19.87 19.96 1,867,272 +0.04(+0.19%)
Jan 24, 2011 19.67 20.09 19.67 19.92 966,931 +0.24(+1.21%)
Jan 21, 2011 19.87 19.87 19.66 19.69 1,311,987 -0.05(-0.27%)
Jan 20, 2011 19.53 19.89 19.53 19.74 1,119,272 +0.10(+0.51%)
Jan 19, 2011 19.62 19.76 19.44 19.64 1,451,420 +0.08(+0.43%)
Jan 18, 2011 19.91 19.99 19.48 19.56 1,109,973 -0.43(-2.16%)
Jan 14, 2011 19.71 19.99 19.69 19.99 682,191 +0.23(+1.17%)
Jan 13, 2011 19.61 19.79 19.61 19.76 1,263,624 +0.08(+0.39%)
Jan 12, 2011 19.56 19.69 19.55 19.68 788,058 +0.17(+0.87%)
Jan 11, 2011 19.71 19.76 19.45 19.51 762,911 -0.12(-0.59%)
Jan 10, 2011 19.76 19.76 19.47 19.62 686,216 -0.12(-0.62%)
Jan 07, 2011 19.48 19.75 19.42 19.75 1,068,288 +0.34(+1.74%)
Jan 06, 2011 19.75 19.75 19.36 19.41 1,121,578 -0.23(-1.18%)
Jan 05, 2011 19.67 19.80 19.56 19.64 981,471 -0.11(-0.55%)
Jan 04, 2011 19.72 19.79 19.60 19.75 1,423,402 +0.10(+0.51%)
Jan 03, 2011 19.61 19.67 19.44 19.65 939,691 +0.19(+0.99%)
Dec 31, 2010 19.64 19.66 19.46 19.46 655,025 -0.12(-0.59%)
Dec 30, 2010 19.81 19.86 19.45 19.57 867,314 -0.22(-1.13%)
Dec 29, 2010 19.66 19.81 19.62 19.79 551,065 +0.17(+0.86%)
Dec 28, 2010 19.59 19.64 19.39 19.62 638,316 +0.08(+0.39%)
Dec 27, 2010 19.44 19.64 19.39 19.55 402,942 +0.01(+0.04%)
Dec 23, 2010 19.31 19.66 19.31 19.54 848,636 +0.15(+0.79%)
Dec 22, 2010 19.52 19.54 19.23 19.39 1,083,493 -0.03(-0.16%)
Dec 21, 2010 19.66 19.76 19.36 19.42 1,128,230 -0.22(-1.10%)
Dec 20, 2010 19.52 19.77 19.32 19.63 1,389,242 +0.22(+1.15%)
Dec 17, 2010 19.41 19.47 19.09 19.41 1,471,223 +0.02(+0.08%)
Dec 16, 2010 19.24 19.52 19.15 19.39 2,520,618 +0.23(+1.20%)
Dec 15, 2010 19.18 19.34 19.08 19.16 1,752,400 -0.02(-0.12%)
Dec 14, 2010 19.36 19.42 19.06 19.19 1,797,140 -0.05(-0.24%)
Dec 13, 2010 19.15 19.31 19.02 19.23 909,198 +0.22(+1.13%)
Dec 10, 2010 19.16 19.22 18.92 19.02 1,669,464 -0.14(-0.72%)
Dec 09, 2010 19.16 19.20 18.96 19.16 995,106 +0.11(+0.57%)
Dec 08, 2010 19.02 19.15 18.89 19.05 923,754 -0.02(-0.08%)
Dec 07, 2010 19.39 19.39 19.00 19.06 931,990 -0.14(-0.72%)
Dec 06, 2010 19.19 19.27 19.12 19.20 654,931 +0.03(+0.16%)
Dec 03, 2010 19.19 19.28 19.10 19.17 948,586 -0.06(-0.32%)
Dec 02, 2010 19.09 19.34 18.96 19.23 1,523,651 +0.17(+0.89%)
Dec 01, 2010 18.99 19.21 18.85 19.06 1,766,765 +0.19(+1.03%)
Nov 30, 2010 18.76 18.87 18.59 18.87 1,838,699 -0.01(-0.05%)
Nov 29, 2010 18.94 18.96 18.41 18.88 1,710,486 -0.19(-1.01%)
Nov 26, 2010 18.88 19.09 18.88 19.07 867,106 +0.12(+0.61%)
Nov 24, 2010 18.92 18.96 18.96 18.96 656,064 +0.15(+0.82%)
Nov 23, 2010 18.63 18.88 18.50 18.80 1,062,017 +0.12(+0.62%)
Nov 22, 2010 18.62 18.77 18.53 18.69 1,053,848 +0.03(+0.17%)
Nov 19, 2010 18.45 18.66 18.34 18.66 1,603,319 +0.25(+1.34%)
Nov 18, 2010 18.59 18.69 18.41 18.41 1,086,359 -0.15(-0.79%)
Nov 17, 2010 18.58 18.75 18.52 18.56 2,075,074 +0.08(+0.42%)
Nov 16, 2010 18.99 18.99 18.38 18.48 2,102,027 -0.40(-2.12%)
Nov 15, 2010 18.89 19.01 18.80 18.88 1,225,659 +0.20(+1.06%)
Nov 12, 2010 18.95 18.98 18.65 18.68 1,297,851 -0.29(-1.53%)
Nov 11, 2010 18.89 18.98 18.73 18.97 1,485,063 +0.10(+0.53%)
Nov 10, 2010 18.64 18.91 18.60 18.87 984,330 +0.24(+1.27%)
Nov 09, 2010 18.89 18.95 18.56 18.63 1,253,046 -0.21(-1.13%)
Nov 08, 2010 18.87 18.87 18.70 18.85 1,111,807 -0.07(-0.36%)
Nov 05, 2010 18.86 18.92 18.64 18.92 1,752,650 +0.21(+1.10%)
Nov 04, 2010 18.80 18.97 18.58 18.71 2,615,729 +0.34(+1.83%)
Nov 03, 2010 18.18 18.47 18.15 18.38 2,063,934 +0.18(+0.96%)
Nov 02, 2010 18.21 18.32 18.12 18.20 2,446,067 +0.11(+0.59%)
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.