Stock Quote

American Water Works (NY: AWK )

152.76 -0.98 (-0.64%)
Streaming Delayed Price Updated: 9:57 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.85 22.85 22.65 22.67 1,124,946 -0.01(-0.03%)
May 23, 2011 22.75 22.85 22.61 22.68 894,313 -0.30(-1.29%)
May 20, 2011 22.98 23.11 22.82 22.97 982,073 +0.05(+0.24%)
May 19, 2011 22.60 22.97 22.59 22.92 1,410,785 +0.32(+1.42%)
May 18, 2011 22.79 22.79 22.49 22.60 3,161,451 +0.12(+0.56%)
May 17, 2011 22.56 22.61 22.43 22.47 2,492,400 -0.02(-0.07%)
May 16, 2011 22.75 23.16 22.44 22.49 1,455,959 -0.29(-1.27%)
May 13, 2011 23.00 23.08 22.68 22.78 1,343,737 -0.26(-1.14%)
May 12, 2011 22.93 23.11 22.72 23.04 1,817,406 +0.03(+0.13%)
May 11, 2011 23.77 23.79 22.92 23.01 2,747,220 -0.73(-3.07%)
May 10, 2011 23.00 23.81 23.00 23.74 2,633,219 +0.75(+3.27%)
May 09, 2011 23.03 23.04 22.77 22.99 2,384,327 +0.28(+1.23%)
May 06, 2011 22.83 22.88 22.61 22.71 2,161,708 +0.06(+0.27%)
May 05, 2011 22.75 22.99 22.31 22.65 1,863,099 -0.10(-0.44%)
May 04, 2011 22.86 22.92 22.57 22.75 1,643,220 -0.16(-0.71%)
May 03, 2011 22.81 23.07 22.78 22.91 1,344,183 +0.02(+0.10%)
May 02, 2011 22.85 22.89 22.79 22.89 1,300,490 +0.10(+0.44%)
Apr 29, 2011 22.60 22.81 22.52 22.79 1,131,982 +0.15(+0.65%)
Apr 28, 2011 22.51 22.71 22.51 22.64 1,769,889 +0.08(+0.34%)
Apr 27, 2011 22.37 22.57 22.20 22.56 998,398 +0.33(+1.50%)
Apr 26, 2011 22.00 22.27 21.98 22.23 992,428 +0.26(+1.16%)
Apr 25, 2011 22.09 22.10 21.96 21.97 725,569 +0.02(+0.07%)
Apr 21, 2011 22.14 22.19 21.86 21.96 1,371,770 -0.13(-0.60%)
Apr 20, 2011 22.19 22.20 22.08 22.09 1,095,247 +0.08(+0.35%)
Apr 19, 2011 22.02 22.11 21.86 22.01 1,151,668 +0.01(+0.04%)
Apr 18, 2011 22.24 22.24 21.86 22.00 1,163,812 -0.23(-1.05%)
Apr 15, 2011 22.11 22.36 22.00 22.24 939,360 +0.24(+1.09%)
Apr 14, 2011 21.89 22.03 21.77 21.99 745,732 +0.15(+0.67%)
Apr 13, 2011 21.77 21.92 21.75 21.85 1,110,428 +0.21(+0.97%)
Apr 12, 2011 21.94 21.96 21.61 21.64 1,445,048 -0.36(-1.62%)
Apr 11, 2011 22.18 22.20 21.95 21.99 1,082,297 -0.12(-0.56%)
Apr 08, 2011 22.17 22.25 22.01 22.12 874,214 -0.07(-0.31%)
Apr 07, 2011 22.21 22.33 22.04 22.19 1,616,129 -0.09(-0.38%)
Apr 06, 2011 22.13 22.44 22.11 22.27 1,262,687 +0.23(+1.06%)
Apr 05, 2011 21.94 22.11 21.88 22.04 805,929 -0.02(-0.11%)
Apr 04, 2011 21.99 22.10 21.87 22.06 657,200 +0.11(+0.49%)
Apr 01, 2011 21.80 22.14 21.80 21.96 1,111,381 +0.20(+0.93%)
Mar 31, 2011 21.74 21.97 21.53 21.75 1,306,865 +0.08(+0.36%)
Mar 30, 2011 21.68 21.68 21.68 21.68 2,103,698 +0.22(+1.01%)
Mar 29, 2011 21.29 21.47 21.26 21.46 1,287,334 +0.13(+0.62%)
Mar 28, 2011 21.56 21.66 21.33 21.33 686,989 -0.22(-1.01%)
Mar 25, 2011 21.55 21.70 21.48 21.54 824,014 +0.07(+0.33%)
Mar 24, 2011 21.41 21.56 21.27 21.48 1,965,510 +0.22(+1.06%)
Mar 23, 2011 21.35 21.35 21.14 21.25 1,199,558 -0.02(-0.07%)
Mar 22, 2011 21.29 21.54 21.26 21.27 2,033,064 -0.06(-0.29%)
Mar 21, 2011 21.41 21.41 21.30 21.33 1,607,140 +0.36(+1.74%)
Mar 18, 2011 21.13 21.22 20.90 20.96 1,747,140 +0.02(+0.11%)
Mar 17, 2011 21.24 21.29 20.78 20.94 1,246,821 -0.11(-0.52%)
Mar 16, 2011 20.86 21.21 20.78 21.05 2,874,344 +0.16(+0.74%)
Mar 15, 2011 20.88 21.33 20.82 20.89 1,257,291 -0.43(-2.04%)
Mar 14, 2011 21.17 21.40 21.17 21.33 1,165,710 +0.04(+0.18%)
Mar 11, 2011 21.17 21.41 21.17 21.29 1,319,922 +0.04(+0.18%)
Mar 10, 2011 21.57 21.58 21.24 21.25 1,104,186 -0.36(-1.69%)
Mar 09, 2011 21.59 21.68 21.55 21.61 1,448,960 -0.02(-0.07%)
Mar 08, 2011 21.49 21.73 21.47 21.63 1,737,857 +0.19(+0.87%)
Mar 07, 2011 21.61 21.71 21.33 21.44 1,626,378 -0.03(-0.14%)
Mar 04, 2011 21.86 21.86 21.36 21.48 1,640,301 -0.40(-1.81%)
Mar 03, 2011 21.61 21.94 21.53 21.87 2,171,627 +0.40(+1.84%)
Mar 02, 2011 21.37 21.51 21.27 21.48 1,990,394 +0.18(+0.84%)
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.