Stock Quote

American Water Works (NY: AWK )

151.22 -1.68 (-1.10%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.39 35.83 35.39 35.49 368,880 +0.08(+0.24%)
Nov 27, 2013 35.29 35.53 35.06 35.41 661,628 +0.23(+0.64%)
Nov 26, 2013 35.41 35.41 35.01 35.18 788,700 -0.18(-0.52%)
Nov 25, 2013 35.42 35.58 35.28 35.37 597,717 -0.01(-0.02%)
Nov 22, 2013 35.30 35.49 34.96 35.37 960,303 +0.18(+0.52%)
Nov 21, 2013 35.36 35.54 35.11 35.19 974,093 -0.06(-0.17%)
Nov 20, 2013 35.70 35.95 35.24 35.25 534,800 -0.44(-1.24%)
Nov 19, 2013 36.04 36.19 35.58 35.69 595,187 -0.43(-1.18%)
Nov 18, 2013 36.32 36.34 35.97 36.12 499,170 -0.07(-0.19%)
Nov 15, 2013 35.89 36.30 35.89 36.19 691,751 +0.26(+0.72%)
Nov 14, 2013 35.65 35.94 35.65 35.93 666,387 +0.40(+1.13%)
Nov 12, 2013 35.71 35.71 35.32 35.53 903,989 -0.32(-0.88%)
Nov 11, 2013 35.59 36.05 35.38 35.84 486,620 +0.25(+0.70%)
Nov 08, 2013 35.97 35.97 35.11 35.59 717,825 -0.49(-1.36%)
Nov 07, 2013 36.27 37.04 35.88 36.08 875,824 -0.12(-0.34%)
Nov 06, 2013 36.17 36.25 35.94 36.21 850,965 +0.19(+0.53%)
Nov 05, 2013 35.75 37.54 35.74 36.02 903,312 +0.21(+0.58%)
Nov 04, 2013 35.59 35.88 35.48 35.81 443,887 +0.21(+0.58%)
Nov 01, 2013 35.80 35.93 35.43 35.60 519,915 -0.09(-0.26%)
Oct 31, 2013 35.59 35.76 35.25 35.69 942,496 +0.04(+0.12%)
Oct 30, 2013 35.63 35.85 35.44 35.65 616,987 +0.07(+0.19%)
Oct 29, 2013 35.44 35.64 35.36 35.58 483,206 +0.18(+0.52%)
Oct 28, 2013 35.43 35.57 35.16 35.40 565,383 -0.03(-0.09%)
Oct 25, 2013 35.08 35.47 34.88 35.43 674,692 +0.45(+1.29%)
Oct 24, 2013 35.32 35.46 34.93 34.98 718,534 -0.32(-0.90%)
Oct 23, 2013 35.07 35.47 35.03 35.30 715,798 +0.07(+0.21%)
Oct 22, 2013 35.25 35.69 34.98 35.23 1,225,397 +0.20(+0.57%)
Oct 21, 2013 34.78 35.05 34.72 35.03 684,914 +0.28(+0.81%)
Oct 18, 2013 34.93 34.97 34.67 34.74 816,056 -0.05(-0.14%)
Oct 17, 2013 33.97 34.79 33.79 34.79 992,679 +0.78(+2.30%)
Oct 16, 2013 33.82 34.15 33.72 34.01 1,043,932 +0.32(+0.94%)
Oct 15, 2013 34.13 34.14 33.68 33.69 831,440 -0.45(-1.32%)
Oct 14, 2013 34.38 34.46 33.69 34.14 458,202 -0.32(-0.92%)
Oct 11, 2013 34.36 34.49 34.19 34.46 568,068 +0.09(+0.27%)
Oct 10, 2013 33.80 34.48 33.73 34.37 915,764 +0.64(+1.90%)
Oct 09, 2013 33.36 33.95 33.34 33.73 942,350 +0.35(+1.05%)
Oct 08, 2013 33.62 33.86 33.38 33.38 886,132 -0.07(-0.22%)
Oct 07, 2013 33.64 33.82 33.45 33.45 452,899 -0.33(-0.99%)
Oct 04, 2013 33.97 34.04 33.73 33.79 572,749 -0.14(-0.42%)
Oct 03, 2013 34.37 34.48 33.89 33.93 956,382 -0.65(-1.88%)
Oct 02, 2013 34.34 34.58 34.14 34.58 807,081 +0.08(+0.24%)
Oct 01, 2013 34.11 34.68 34.11 34.49 1,611,225 +0.46(+1.35%)
Sep 27, 2013 34.09 34.23 33.92 34.04 578,276 -0.20(-0.58%)
Sep 26, 2013 34.04 34.38 33.99 34.23 772,989 +0.32(+0.93%)
Sep 25, 2013 33.94 34.03 33.87 33.92 830,765 -0.04(-0.12%)
Sep 24, 2013 33.67 34.04 33.63 33.96 818,464 +0.33(+0.99%)
Sep 23, 2013 33.04 33.68 33.01 33.63 1,715,416 +0.42(+1.28%)
Sep 20, 2013 33.77 34.08 33.18 33.20 2,465,550 -0.61(-1.80%)
Sep 19, 2013 34.02 34.29 33.79 33.81 890,907 -0.17(-0.51%)
Sep 18, 2013 32.88 34.05 32.75 33.99 1,489,735 +1.12(+3.39%)
Sep 17, 2013 32.63 32.93 32.52 32.87 1,177,782 +0.29(+0.89%)
Sep 16, 2013 32.84 32.97 32.51 32.58 3,016,578 -0.13(-0.41%)
Sep 13, 2013 32.72 32.80 32.59 32.71 1,082,773 +0.03(+0.10%)
Sep 12, 2013 33.24 33.24 32.51 32.68 1,534,838 -0.24(-0.73%)
Sep 11, 2013 33.18 33.24 32.87 32.92 759,666 -0.34(-1.03%)
Sep 10, 2013 32.91 33.26 32.87 33.26 1,004,917 +0.43(+1.32%)
Sep 09, 2013 32.78 32.89 32.59 32.83 857,895 +0.12(+0.38%)
Sep 06, 2013 32.78 32.89 32.69 32.70 1,835,272 -0.04(-0.13%)
Sep 05, 2013 33.04 33.19 32.70 32.74 1,127,981 -0.36(-1.08%)
Sep 04, 2013 33.54 33.59 32.62 33.10 2,591,621 -0.44(-1.32%)
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.