Stock Quote

American Water Works (NY: AWK )

153.62 -1.06 (-0.69%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.07 30.17 29.85 29.89 1,011,056 -0.10(-0.32%)
Aug 30, 2012 30.24 30.31 29.95 29.99 717,044 -0.30(-0.99%)
Aug 29, 2012 30.37 30.50 30.21 30.29 643,684 -0.03(-0.11%)
Aug 27, 2012 30.31 30.45 30.20 30.32 455,353 +0.01(+0.03%)
Aug 24, 2012 30.16 30.39 30.11 30.31 615,047 +0.14(+0.46%)
Aug 23, 2012 30.24 30.24 29.97 30.17 1,002,013 -0.08(-0.27%)
Aug 22, 2012 30.08 30.33 30.01 30.25 999,828 +0.06(+0.21%)
Aug 21, 2012 30.44 30.63 30.17 30.19 1,167,865 -0.21(-0.69%)
Aug 20, 2012 30.61 30.72 30.11 30.40 1,314,849 -0.23(-0.74%)
Aug 17, 2012 30.84 30.88 30.56 30.63 934,317 -0.20(-0.66%)
Aug 16, 2012 31.09 31.20 30.67 30.83 1,462,624 -0.26(-0.83%)
Aug 15, 2012 30.97 31.12 30.93 31.09 976,948 +0.19(+0.63%)
Aug 14, 2012 30.68 30.98 30.68 30.89 925,471 +0.15(+0.50%)
Aug 13, 2012 30.71 30.80 30.50 30.74 694,376 +0.11(+0.34%)
Aug 10, 2012 30.79 30.80 30.55 30.63 1,146,035 -0.06(-0.21%)
Aug 09, 2012 30.24 30.80 30.21 30.70 1,370,351 +0.54(+1.77%)
Aug 08, 2012 30.60 30.67 29.91 30.16 1,857,926 -0.55(-1.79%)
Aug 07, 2012 31.08 31.20 30.70 30.71 1,035,953 -0.22(-0.71%)
Aug 06, 2012 30.73 31.12 30.57 30.93 1,149,834 +0.44(+1.44%)
Aug 03, 2012 30.41 31.92 29.56 30.50 1,449,488 +1.11(+3.78%)
Aug 02, 2012 29.43 29.54 29.14 29.39 934,655 +0.00(+0.00%)
Aug 01, 2012 29.47 29.99 29.31 29.39 1,163,035 +0.00(+0.00%)
Jul 31, 2012 29.69 29.78 29.36 29.39 952,805 -0.37(-1.25%)
Jul 30, 2012 29.67 29.96 29.58 29.76 673,724 +0.06(+0.22%)
Jul 27, 2012 29.31 29.77 29.18 29.69 1,405,673 +0.58(+1.98%)
Jul 26, 2012 29.10 29.27 28.78 29.12 804,590 +0.23(+0.79%)
Jul 25, 2012 29.44 29.47 28.83 28.89 849,940 -0.50(-1.71%)
Jul 24, 2012 29.44 29.44 29.14 29.39 720,150 -0.06(-0.19%)
Jul 23, 2012 29.08 29.54 28.79 29.45 1,061,042 +0.21(+0.72%)
Jul 20, 2012 29.02 29.30 28.96 29.24 594,975 +0.11(+0.39%)
Jul 19, 2012 29.18 29.18 28.92 29.13 370,625 -0.05(-0.17%)
Jul 18, 2012 28.82 29.18 28.74 29.17 982,161 +0.32(+1.10%)
Jul 17, 2012 28.78 29.04 28.63 28.86 811,738 +0.12(+0.42%)
Jul 16, 2012 28.78 28.78 28.52 28.74 687,542 -0.04(-0.14%)
Jul 13, 2012 28.37 28.78 28.32 28.78 682,637 +0.47(+1.66%)
Jul 12, 2012 28.17 28.44 28.13 28.31 566,059 +0.02(+0.06%)
Jul 11, 2012 28.52 28.52 28.10 28.29 754,179 -0.13(-0.46%)
Jul 10, 2012 28.37 28.62 28.31 28.42 975,372 +0.19(+0.66%)
Jul 09, 2012 28.08 28.30 28.06 28.23 516,635 +0.10(+0.35%)
Jul 06, 2012 28.14 28.23 27.97 28.14 997,635 -0.01(-0.03%)
Jul 05, 2012 28.23 28.23 27.91 28.15 573,533 -0.08(-0.29%)
Jul 03, 2012 27.89 28.23 27.60 28.23 606,231 +0.32(+1.16%)
Jul 02, 2012 27.67 27.96 27.60 27.90 952,694 +0.31(+1.14%)
Jun 29, 2012 27.78 27.85 27.42 27.59 1,272,272 +0.20(+0.73%)
Jun 28, 2012 27.05 27.39 26.98 27.39 687,549 +0.20(+0.74%)
Jun 27, 2012 26.90 27.29 26.82 27.19 697,650 +0.39(+1.44%)
Jun 26, 2012 26.72 26.90 26.59 26.80 1,012,225 +0.11(+0.42%)
Jun 25, 2012 26.67 26.77 26.36 26.69 837,903 -0.14(-0.54%)
Jun 22, 2012 26.95 27.09 26.81 26.83 1,408,119 -0.10(-0.36%)
Jun 21, 2012 27.16 27.31 26.93 26.93 926,097 -0.07(-0.27%)
Jun 20, 2012 27.17 27.20 26.86 27.00 1,167,394 -0.21(-0.77%)
Jun 19, 2012 27.42 27.52 27.17 27.21 1,058,676 -0.07(-0.27%)
Jun 18, 2012 27.19 27.37 27.02 27.28 770,135 +0.16(+0.59%)
Jun 15, 2012 27.27 27.35 27.06 27.12 1,480,368 -0.23(-0.82%)
Jun 14, 2012 27.29 27.47 27.24 27.35 913,250 +0.14(+0.53%)
Jun 13, 2012 27.34 27.39 27.10 27.20 1,145,336 -0.15(-0.56%)
Jun 12, 2012 27.29 27.38 27.13 27.35 963,964 +0.13(+0.47%)
Jun 11, 2012 27.76 27.76 27.20 27.23 894,541 -0.39(-1.43%)
Jun 08, 2012 27.52 27.66 27.39 27.62 1,848,047 +0.00(+0.00%)
Jun 07, 2012 28.17 28.17 27.60 27.62 1,224,279 -0.51(-1.80%)
Jun 06, 2012 27.70 28.15 27.54 28.13 885,859 +0.60(+2.19%)
Jun 05, 2012 27.24 27.56 27.13 27.52 817,140 +0.27(+0.97%)
Jun 04, 2012 27.56 27.60 27.18 27.26 1,060,946 -0.23(-0.85%)
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.