Stock Quote

American Water Works (NY: AWK )

173.97 USD +1.32 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.76 34.34 33.50 34.28 3,401,187 +0.55(+1.63%)
Feb 28, 2012 34.18 34.20 33.61 33.73 1,320,173 -0.17(-0.50%)
Feb 27, 2012 33.71 34.39 33.67 33.90 1,119,628 -0.02(-0.06%)
Feb 24, 2012 34.02 34.15 33.57 33.92 1,087,339 -0.20(-0.59%)
Feb 23, 2012 33.61 34.24 33.42 34.12 716,087 +0.46(+1.37%)
Feb 22, 2012 33.55 33.80 33.42 33.66 596,570 +0.16(+0.48%)
Feb 21, 2012 33.82 33.91 33.45 33.50 770,292 -0.32(-0.95%)
Feb 17, 2012 34.27 34.47 33.80 33.82 933,343 -0.28(-0.82%)
Feb 16, 2012 33.65 34.15 33.63 34.10 643,215 +0.43(+1.28%)
Feb 15, 2012 34.00 34.23 33.40 33.67 1,222,249 -0.31(-0.91%)
Feb 14, 2012 33.97 34.05 33.69 33.98 771,786 +0.03(+0.09%)
Feb 13, 2012 34.07 34.39 33.92 33.95 839,387 -0.04(-0.12%)
Feb 10, 2012 34.23 34.32 33.80 33.99 620,269 -0.29(-0.85%)
Feb 09, 2012 34.48 34.49 34.15 34.28 836,170 -0.19(-0.55%)
Feb 08, 2012 34.42 34.67 34.24 34.47 927,639 +0.18(+0.52%)
Feb 07, 2012 33.64 34.37 33.51 34.29 788,333 +0.42(+1.24%)
Feb 06, 2012 33.84 33.98 33.60 33.87 513,965 -0.04(-0.12%)
Feb 03, 2012 33.90 34.00 33.69 33.91 677,010 +0.20(+0.59%)
Feb 02, 2012 33.75 33.89 33.37 33.71 1,265,046 +0.03(+0.09%)
Feb 01, 2012 33.73 33.99 33.38 33.68 1,170,567 -0.05(-0.15%)
Jan 31, 2012 33.85 33.94 33.43 33.73 1,071,683 +0.16(+0.48%)
Jan 30, 2012 33.17 33.57 32.92 33.57 995,694 +0.10(+0.30%)
Jan 27, 2012 33.45 33.53 33.20 33.47 1,026,568 +0.07(+0.21%)
Jan 26, 2012 33.09 33.49 33.02 33.40 1,582,348 +0.50(+1.52%)
Jan 25, 2012 32.69 32.91 32.31 32.90 623,509 +0.24(+0.73%)
Jan 24, 2012 32.74 32.74 32.21 32.66 663,231 -0.24(-0.73%)
Jan 23, 2012 32.96 33.13 32.42 32.90 732,531 +0.01(+0.03%)
Jan 20, 2012 32.85 33.15 32.60 32.89 970,839 -0.04(-0.12%)
Jan 19, 2012 32.50 32.98 32.10 32.93 1,150,270 +0.49(+1.51%)
Jan 18, 2012 32.48 32.48 31.84 32.44 927,109 +0.07(+0.22%)
Jan 17, 2012 32.20 32.39 32.03 32.37 875,601 +0.44(+1.38%)
Jan 13, 2012 31.79 32.04 31.54 31.93 614,131 -0.02(-0.06%)
Jan 12, 2012 31.80 31.97 31.50 31.95 818,656 +0.21(+0.66%)
Jan 11, 2012 31.66 32.17 31.66 31.74 829,994 +0.35(+1.12%)
Jan 10, 2012 31.89 31.99 31.38 31.39 907,157 -0.43(-1.35%)
Jan 09, 2012 31.90 31.93 31.51 31.82 778,235 -0.08(-0.25%)
Jan 06, 2012 31.76 31.96 31.55 31.90 882,753 +0.21(+0.66%)
Jan 05, 2012 31.44 31.71 31.25 31.69 792,317 +0.31(+0.99%)
Jan 04, 2012 31.48 31.63 31.27 31.38 1,226,624 -0.48(-1.51%)
Dec 30, 2011 32.27 32.34 31.86 31.86 439,137 -0.32(-0.99%)
Dec 29, 2011 31.89 32.24 31.89 32.18 880,280 +0.32(+1.00%)
Dec 28, 2011 32.50 32.63 31.82 31.86 934,013 -0.69(-2.12%)
Dec 27, 2011 32.14 32.78 32.09 32.55 694,051 +0.46(+1.43%)
Dec 23, 2011 31.89 32.19 31.82 32.09 658,572 +0.29(+0.91%)
Dec 21, 2011 31.50 31.86 31.35 31.80 877,617 +0.39(+1.24%)
Dec 20, 2011 31.27 31.60 31.27 31.41 1,031,779 +0.45(+1.45%)
Dec 19, 2011 31.25 31.50 30.92 30.96 979,323 -0.30(-0.96%)
Dec 16, 2011 30.93 31.42 30.87 31.26 2,760,080 +0.34(+1.10%)
Dec 15, 2011 30.44 31.13 30.33 30.92 925,869 +0.55(+1.81%)
Dec 14, 2011 30.94 31.01 30.35 30.37 1,106,269 -0.58(-1.87%)
Dec 13, 2011 31.21 31.38 30.86 30.95 1,062,923 -0.07(-0.23%)
Dec 12, 2011 30.99 31.22 30.80 31.02 944,003 -0.06(-0.19%)
Dec 09, 2011 31.10 31.18 30.78 31.08 861,692 +0.10(+0.32%)
Dec 08, 2011 30.93 31.37 30.86 30.98 1,115,148 -0.10(-0.32%)
Dec 07, 2011 31.54 31.54 30.99 31.08 867,995 -0.57(-1.80%)
Dec 06, 2011 31.68 31.75 31.42 31.65 659,490 +0.02(+0.06%)
Dec 05, 2011 31.73 31.80 31.43 31.63 1,002,735 +0.24(+0.76%)
Dec 02, 2011 31.63 31.72 31.24 31.39 820,524 -0.01(-0.03%)
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.