Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.18 34.32 33.69 33.92 825,639 -0.15(-0.44%)
Aug 29, 2013 34.57 34.66 34.01 34.07 834,717 -0.62(-1.80%)
Aug 28, 2013 34.55 34.94 34.45 34.69 708,888 +0.07(+0.19%)
Aug 27, 2013 34.30 34.73 34.23 34.63 650,593 +0.06(+0.17%)
Aug 26, 2013 34.84 34.84 34.54 34.57 489,990 -0.30(-0.86%)
Aug 23, 2013 34.66 34.93 34.48 34.87 528,906 +0.21(+0.60%)
Aug 22, 2013 34.15 34.83 33.99 34.66 809,006 +0.72(+2.13%)
Aug 21, 2013 33.94 34.09 33.50 33.94 733,165 -0.01(-0.02%)
Aug 20, 2013 33.88 34.30 33.77 33.94 670,563 +0.05(+0.15%)
Aug 19, 2013 34.17 34.23 33.88 33.89 873,802 -0.27(-0.80%)
Aug 16, 2013 34.14 34.23 33.97 34.17 654,909 -0.09(-0.27%)
Aug 15, 2013 34.76 34.81 34.19 34.26 841,392 -0.52(-1.48%)
Aug 14, 2013 35.30 35.37 34.74 34.78 1,223,099 -0.47(-1.34%)
Aug 13, 2013 35.44 35.60 35.25 35.25 1,088,885 -0.12(-0.35%)
Aug 12, 2013 35.68 35.75 35.31 35.37 1,042,946 -0.33(-0.93%)
Aug 09, 2013 35.21 35.74 35.21 35.70 1,053,785 +0.54(+1.53%)
Aug 08, 2013 35.14 35.43 34.83 35.16 1,025,300 +0.03(+0.09%)
Aug 07, 2013 34.98 35.28 34.95 35.13 1,152,428 +0.09(+0.26%)
Aug 06, 2013 35.31 35.46 35.00 35.04 957,518 -0.31(-0.87%)
Aug 05, 2013 35.69 35.69 35.31 35.35 898,175 -0.32(-0.90%)
Aug 02, 2013 35.87 35.96 35.33 35.67 662,010 -0.13(-0.37%)
Aug 01, 2013 35.57 35.93 35.55 35.80 800,454 +0.50(+1.43%)
Jul 31, 2013 35.36 35.54 35.18 35.30 737,909 +0.01(+0.02%)
Jul 30, 2013 35.69 35.76 35.25 35.29 905,348 -0.31(-0.88%)
Jul 29, 2013 35.66 35.77 35.54 35.60 563,583 -0.02(-0.07%)
Jul 26, 2013 35.67 35.76 35.23 35.63 395,988 +0.08(+0.23%)
Jul 25, 2013 35.26 35.55 35.14 35.55 574,769 +0.13(+0.37%)
Jul 24, 2013 36.15 36.15 35.27 35.41 800,316 -0.56(-1.56%)
Jul 23, 2013 35.72 36.16 35.52 35.98 756,378 +0.32(+0.90%)
Jul 22, 2013 35.20 35.74 35.16 35.65 817,448 +0.42(+1.20%)
Jul 19, 2013 34.92 35.38 34.82 35.23 633,743 +0.23(+0.66%)
Jul 18, 2013 34.82 35.07 34.65 35.00 1,014,356 +0.13(+0.38%)
Jul 17, 2013 35.19 35.26 34.79 34.87 489,213 -0.13(-0.38%)
Jul 16, 2013 35.35 35.48 34.94 35.00 983,790 -0.39(-1.10%)
Jul 15, 2013 34.76 35.41 34.66 35.39 848,598 +0.69(+1.98%)
Jul 12, 2013 34.55 34.78 34.20 34.70 830,352 +0.07(+0.21%)
Jul 11, 2013 34.83 34.98 34.29 34.63 939,320 +0.10(+0.29%)
Jul 10, 2013 34.29 34.55 34.18 34.53 772,480 +0.24(+0.70%)
Jul 09, 2013 34.18 34.34 33.92 34.29 748,679 +0.37(+1.10%)
Jul 08, 2013 33.47 34.11 33.34 33.92 841,591 +0.60(+1.79%)
Jul 05, 2013 33.50 33.80 33.08 33.32 566,856 -0.14(-0.42%)
Jul 03, 2013 32.99 33.47 32.78 33.46 1,129,815 +0.46(+1.40%)
Jul 02, 2013 32.97 33.16 32.70 33.00 1,851,046 -0.07(-0.20%)
Jul 01, 2013 34.15 34.31 32.91 33.06 1,539,755 -1.03(-3.03%)
Jun 28, 2013 33.51 34.49 33.40 34.10 1,851,076 +0.80(+2.41%)
Jun 26, 2013 33.35 33.59 33.28 33.30 588,822 +0.11(+0.32%)
Jun 25, 2013 32.82 33.35 32.77 33.19 1,024,480 +0.60(+1.85%)
Jun 24, 2013 32.25 32.78 32.21 32.58 940,303 -0.04(-0.13%)
Jun 21, 2013 32.81 32.96 32.21 32.63 1,534,144 -0.10(-0.30%)
Jun 20, 2013 33.23 33.44 32.60 32.73 953,177 -0.88(-2.63%)
Jun 19, 2013 34.09 34.17 33.58 33.61 1,035,288 -0.43(-1.26%)
Jun 18, 2013 34.01 34.21 33.91 34.04 1,137,014 +0.09(+0.27%)
Jun 17, 2013 34.06 34.37 33.87 33.95 1,619,460 +0.03(+0.10%)
Jun 14, 2013 33.69 33.92 33.61 33.92 910,061 +0.11(+0.32%)
Jun 13, 2013 33.41 33.90 33.30 33.81 1,300,681 +0.32(+0.96%)
Jun 12, 2013 33.33 33.68 33.32 33.49 2,207,552 +0.52(+1.58%)
Jun 11, 2013 32.71 33.05 32.68 32.97 983,884 +0.03(+0.10%)
Jun 10, 2013 33.00 33.04 32.67 32.93 719,630 -0.04(-0.13%)
Jun 07, 2013 33.15 33.33 32.63 32.97 1,033,029 -0.12(-0.37%)
Jun 06, 2013 32.80 33.13 32.63 33.10 913,017 +0.34(+1.04%)
Jun 05, 2013 32.78 32.97 32.39 32.76 1,240,647 -0.17(-0.50%)
Jun 04, 2013 33.31 33.49 32.68 32.92 1,249,762 -0.41(-1.24%)
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.