Stock Quote

American Water Works (NY: AWK )

153.38 USD -0.35 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.75 42.95 42.34 42.87 784,687 +0.05(+0.12%)
Oct 30, 2013 42.80 43.06 42.57 42.82 513,681 +0.08(+0.19%)
Oct 29, 2013 42.57 42.81 42.47 42.74 402,300 +0.22(+0.52%)
Oct 28, 2013 42.56 42.72 42.23 42.52 470,717 -0.04(-0.09%)
Oct 25, 2013 42.13 42.60 41.89 42.56 561,724 +0.54(+1.29%)
Oct 24, 2013 42.42 42.59 41.96 42.02 598,225 -0.38(-0.90%)
Oct 23, 2013 42.12 42.60 42.07 42.40 595,947 +0.09(+0.21%)
Oct 22, 2013 42.34 42.87 42.01 42.31 1,020,220 +0.24(+0.57%)
Oct 21, 2013 41.78 42.10 41.70 42.07 570,234 +0.34(+0.81%)
Oct 18, 2013 41.95 42.00 41.64 41.73 679,418 -0.06(-0.14%)
Oct 17, 2013 40.80 41.79 40.58 41.79 826,468 +0.94(+2.30%)
Oct 16, 2013 40.62 41.02 40.50 40.85 869,139 +0.38(+0.94%)
Oct 15, 2013 40.99 41.00 40.45 40.47 692,226 -0.54(-1.32%)
Oct 14, 2013 41.30 41.39 40.47 41.01 381,482 -0.38(-0.92%)
Oct 11, 2013 41.27 41.43 41.07 41.39 472,953 +0.11(+0.27%)
Oct 10, 2013 40.60 41.41 40.51 41.28 762,431 +0.77(+1.90%)
Oct 09, 2013 40.07 40.78 40.05 40.51 784,566 +0.42(+1.05%)
Oct 08, 2013 40.38 40.67 40.09 40.09 737,761 -0.09(-0.22%)
Oct 07, 2013 40.40 40.62 40.18 40.18 377,067 -0.40(-0.99%)
Oct 04, 2013 40.80 40.88 40.51 40.58 476,850 -0.17(-0.42%)
Oct 03, 2013 41.28 41.41 40.70 40.75 796,248 -0.78(-1.88%)
Oct 02, 2013 41.25 41.54 41.00 41.53 671,946 +0.10(+0.24%)
Oct 01, 2013 40.97 41.66 40.97 41.43 1,341,446 +0.55(+1.35%)
Sep 27, 2013 40.95 41.11 40.74 40.88 481,451 -0.24(-0.58%)
Sep 26, 2013 40.88 41.29 40.83 41.12 643,562 +0.38(+0.93%)
Sep 25, 2013 40.77 40.87 40.68 40.74 691,664 -0.05(-0.12%)
Sep 24, 2013 40.44 40.89 40.39 40.79 681,423 +0.40(+0.99%)
Sep 23, 2013 39.68 40.45 39.65 40.39 1,428,192 +0.51(+1.28%)
Sep 20, 2013 40.56 40.93 39.85 39.88 2,052,725 -0.73(-1.80%)
Sep 19, 2013 40.86 41.19 40.59 40.61 741,736 -0.21(-0.51%)
Sep 18, 2013 39.49 40.90 39.34 40.82 1,240,298 +1.34(+3.39%)
Sep 17, 2013 39.19 39.55 39.06 39.48 980,578 +0.35(+0.89%)
Sep 16, 2013 39.44 39.60 39.05 39.13 2,511,491 -0.16(-0.41%)
Sep 13, 2013 39.30 39.40 39.15 39.29 901,477 +0.04(+0.10%)
Sep 12, 2013 39.92 39.93 39.05 39.25 1,277,849 -0.29(-0.73%)
Sep 11, 2013 39.85 39.93 39.48 39.54 632,470 -0.41(-1.03%)
Sep 10, 2013 39.53 39.95 39.48 39.95 836,657 +0.52(+1.32%)
Sep 09, 2013 39.37 39.50 39.15 39.43 714,252 +0.15(+0.38%)
Sep 06, 2013 39.38 39.50 39.27 39.28 1,527,979 -0.05(-0.13%)
Sep 05, 2013 39.69 39.86 39.28 39.33 939,115 -0.43(-1.08%)
Sep 04, 2013 40.29 40.34 39.18 39.76 2,157,687 -0.53(-1.32%)
Sep 03, 2013 40.79 41.10 40.27 40.29 522,491 -0.45(-1.10%)
Aug 30, 2013 41.05 41.22 40.46 40.74 687,397 -0.18(-0.44%)
Aug 29, 2013 41.52 41.63 40.85 40.92 694,955 -0.75(-1.80%)
Aug 28, 2013 41.50 41.97 41.38 41.67 590,194 +0.08(+0.19%)
Aug 27, 2013 41.20 41.71 41.11 41.59 541,660 +0.07(+0.17%)
Aug 26, 2013 41.85 41.85 41.49 41.52 407,948 -0.36(-0.86%)
Aug 23, 2013 41.63 41.96 41.41 41.88 440,348 +0.25(+0.60%)
Aug 22, 2013 41.02 41.84 40.82 41.63 673,549 +0.87(+2.13%)
Aug 21, 2013 40.76 40.95 40.24 40.76 610,406 -0.01(-0.02%)
Aug 20, 2013 40.69 41.20 40.56 40.77 558,286 +0.06(+0.15%)
Aug 19, 2013 41.04 41.12 40.69 40.71 727,495 -0.33(-0.80%)
Aug 16, 2013 41.01 41.12 40.80 41.04 545,253 -0.11(-0.27%)
Aug 15, 2013 41.75 41.81 41.07 41.15 700,512 -0.90(-2.14%)
Aug 14, 2013 42.68 42.77 42.01 42.05 1,011,526 -0.57(-1.34%)
Aug 13, 2013 42.85 43.05 42.62 42.62 900,529 -0.15(-0.35%)
Aug 12, 2013 43.14 43.23 42.69 42.77 862,536 -0.40(-0.93%)
Aug 09, 2013 42.57 43.22 42.57 43.17 871,500 +0.65(+1.53%)
Aug 08, 2013 42.49 42.84 42.11 42.52 847,943 +0.04(+0.09%)
Aug 07, 2013 42.30 42.66 42.26 42.48 953,080 +0.11(+0.26%)
Aug 06, 2013 42.69 42.88 42.32 42.37 791,886 -0.37(-0.87%)
Aug 05, 2013 43.15 43.15 42.69 42.74 742,808 -0.39(-0.90%)
Aug 02, 2013 43.37 43.48 42.72 43.13 547,495 -0.16(-0.37%)
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.