Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 33.13 33.72 32.97 33.34 1,078,216 +0.31(+0.93%)
May 31, 2013 33.79 33.95 33.01 33.03 1,783,815 -0.80(-2.37%)
May 30, 2013 33.85 34.35 33.83 33.83 939,538 -0.02(-0.05%)
May 29, 2013 34.33 34.40 33.68 33.85 1,730,889 -0.55(-1.61%)
May 28, 2013 34.38 34.82 34.26 34.40 966,663 +0.22(+0.65%)
May 24, 2013 34.52 34.55 34.13 34.18 970,961 -0.39(-1.12%)
May 23, 2013 34.51 34.75 34.11 34.57 1,359,728 -0.19(-0.55%)
May 22, 2013 35.19 35.23 34.73 34.76 1,757,864 -0.31(-0.90%)
May 21, 2013 35.07 35.31 34.98 35.07 1,544,075 -0.02(-0.07%)
May 20, 2013 34.93 35.10 34.82 35.10 1,036,579 +0.04(+0.12%)
May 17, 2013 35.06 35.19 34.86 35.06 617,078 +0.14(+0.40%)
May 16, 2013 35.16 35.25 34.88 34.92 782,432 -0.20(-0.56%)
May 15, 2013 34.83 35.13 34.83 35.11 1,502,824 +0.62(+1.81%)
May 13, 2013 34.32 34.56 34.18 34.49 1,047,666 -0.04(-0.12%)
May 10, 2013 34.92 34.97 34.40 34.53 944,463 +0.12(+0.36%)
May 09, 2013 34.67 35.40 34.38 34.41 1,840,314 +0.12(+0.36%)
May 08, 2013 33.67 34.32 33.52 34.29 1,167,649 -0.21(-0.60%)
May 07, 2013 34.14 34.59 34.00 34.49 1,175,470 +0.25(+0.74%)
May 06, 2013 34.30 34.41 34.15 34.24 947,100 -0.17(-0.50%)
May 03, 2013 34.75 34.78 34.41 34.41 747,882 -0.21(-0.59%)
May 02, 2013 34.40 34.70 34.34 34.61 863,228 +0.30(+0.89%)
May 01, 2013 34.29 34.71 34.19 34.31 1,000,804 -0.10(-0.29%)
Apr 30, 2013 33.99 34.41 33.85 34.41 1,144,395 +0.44(+1.28%)
Apr 29, 2013 33.90 34.11 33.76 33.97 631,125 +0.16(+0.46%)
Apr 26, 2013 33.83 34.01 33.73 33.82 824,482 -0.19(-0.56%)
Apr 25, 2013 33.82 34.12 33.77 34.01 844,778 +0.20(+0.58%)
Apr 24, 2013 34.16 34.23 33.66 33.81 1,514,672 -0.01(-0.02%)
Apr 23, 2013 34.12 34.24 33.65 33.82 1,360,507 -0.36(-1.06%)
Apr 22, 2013 34.48 34.50 33.98 34.18 793,512 -0.34(-0.98%)
Apr 19, 2013 34.44 34.79 34.33 34.52 798,874 +0.15(+0.43%)
Apr 18, 2013 34.52 34.65 34.18 34.37 1,119,618 -0.07(-0.21%)
Apr 17, 2013 34.56 34.67 33.99 34.44 1,123,317 -0.30(-0.85%)
Apr 16, 2013 34.01 34.79 33.97 34.74 1,038,278 +0.86(+2.55%)
Apr 15, 2013 34.73 34.84 33.72 33.87 1,242,049 -0.92(-2.64%)
Apr 12, 2013 34.59 34.94 34.55 34.79 594,669 +0.04(+0.12%)
Apr 11, 2013 34.83 34.85 34.55 34.75 822,746 +0.10(+0.28%)
Apr 10, 2013 34.38 34.70 34.23 34.65 852,774 +0.44(+1.30%)
Apr 09, 2013 34.47 34.47 34.15 34.21 773,969 -0.16(-0.48%)
Apr 08, 2013 34.01 34.38 33.72 34.38 827,157 +0.30(+0.89%)
Apr 05, 2013 33.78 34.10 33.49 34.07 887,492 +0.06(+0.17%)
Apr 04, 2013 33.87 34.06 33.77 34.01 723,735 +0.24(+0.71%)
Apr 03, 2013 34.11 34.11 33.46 33.78 966,551 -0.21(-0.63%)
Apr 02, 2013 33.92 34.09 33.79 33.99 593,897 +0.08(+0.24%)
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.