Stock Quote

American Water Works (NY: AWK )

151.29 -1.61 (-1.05%)
Streaming Delayed Price Updated: 10:55 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.19 21.60 21.19 21.51 1,591,826 +0.29(+1.35%)
Feb 25, 2011 21.17 21.27 21.00 21.23 1,552,905 +0.23(+1.07%)
Feb 24, 2011 21.26 21.32 20.92 21.00 1,951,514 -0.25(-1.17%)
Feb 23, 2011 21.26 21.46 21.14 21.25 1,688,627 -0.06(-0.29%)
Feb 22, 2011 21.53 21.58 21.16 21.31 1,609,927 -0.27(-1.26%)
Feb 18, 2011 21.29 21.66 21.25 21.58 2,918,795 +0.40(+1.87%)
Feb 17, 2011 21.18 21.21 21.09 21.19 1,449,055 +0.07(+0.33%)
Feb 16, 2011 21.16 21.23 20.98 21.12 1,370,696 +0.14(+0.67%)
Feb 15, 2011 20.83 21.06 20.73 20.98 1,954,211 +0.21(+1.00%)
Feb 14, 2011 20.56 20.85 20.47 20.77 2,302,446 +0.29(+1.43%)
Feb 11, 2011 20.41 20.49 20.24 20.48 1,200,719 +0.12(+0.60%)
Feb 10, 2011 20.45 20.51 20.33 20.36 727,997 -0.08(-0.38%)
Feb 09, 2011 20.43 20.50 20.39 20.43 889,575 -0.05(-0.26%)
Feb 08, 2011 20.68 20.68 20.47 20.49 712,405 -0.13(-0.63%)
Feb 07, 2011 20.66 20.66 20.50 20.62 1,555,392 +0.05(+0.26%)
Feb 04, 2011 20.46 20.66 20.43 20.56 2,262,546 +0.28(+1.37%)
Feb 03, 2011 20.26 20.51 20.08 20.29 2,602,861 +0.13(+0.65%)
Feb 02, 2011 19.85 20.18 19.76 20.16 1,501,522 +0.41(+2.06%)
Feb 01, 2011 19.81 19.86 19.68 19.75 1,470,834 +0.13(+0.67%)
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%)
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.