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 (%)
Oct 31, 2014 45.74 45.75 45.24 45.63 832,154 +0.21(+0.47%)
Oct 30, 2014 44.81 45.43 44.61 45.42 539,706 +0.78(+1.74%)
Oct 29, 2014 44.85 45.08 44.21 44.64 572,766 -0.18(-0.40%)
Oct 28, 2014 44.38 44.85 44.06 44.82 810,905 +0.54(+1.22%)
Oct 27, 2014 44.42 44.38 44.14 44.28 566,033 -0.10(-0.23%)
Oct 24, 2014 44.09 44.45 43.97 44.38 821,947 +0.41(+0.93%)
Oct 23, 2014 43.76 44.37 43.75 43.97 690,015 +0.32(+0.72%)
Oct 22, 2014 43.72 44.14 43.54 43.66 667,510 +0.07(+0.16%)
Oct 21, 2014 43.51 43.79 43.22 43.59 653,773 +0.21(+0.47%)
Oct 20, 2014 42.54 43.42 42.44 43.38 755,434 +0.97(+2.30%)
Oct 17, 2014 42.32 42.64 42.07 42.41 753,832 +0.27(+0.65%)
Oct 16, 2014 41.36 42.33 41.36 42.14 882,661 +0.16(+0.39%)
Oct 15, 2014 42.66 42.74 41.28 41.97 1,223,801 -1.03(-2.41%)
Oct 14, 2014 42.56 43.14 42.41 43.01 1,220,574 +0.65(+1.53%)
Oct 13, 2014 42.84 43.02 42.21 42.36 935,239 -0.38(-0.88%)
Oct 10, 2014 42.12 42.91 42.02 42.73 1,529,976 +0.82(+1.96%)
Oct 09, 2014 42.38 42.67 41.74 41.91 844,044 -0.44(-1.05%)
Oct 08, 2014 41.41 42.38 41.28 42.36 936,854 +0.97(+2.36%)
Oct 07, 2014 40.77 41.72 40.73 41.38 1,057,816 +0.41(+1.00%)
Oct 06, 2014 41.30 41.58 40.68 40.97 1,894,805 -0.23(-0.56%)
Oct 03, 2014 41.31 41.52 41.00 41.20 1,148,908 +0.15(+0.37%)
Oct 02, 2014 41.11 41.25 40.83 41.05 628,102 -0.08(-0.19%)
Oct 01, 2014 41.22 41.49 40.94 41.13 710,624 -0.11(-0.27%)
Sep 30, 2014 41.25 41.83 41.21 41.24 966,564 -0.05(-0.12%)
Sep 29, 2014 41.10 41.32 41.00 41.29 612,639 +0.03(+0.06%)
Sep 26, 2014 41.20 41.37 40.87 41.26 622,943 +0.02(+0.04%)
Sep 25, 2014 41.34 41.50 41.10 41.25 572,811 -0.04(-0.10%)
Sep 24, 2014 41.31 41.52 40.95 41.29 495,553 +0.07(+0.17%)
Sep 23, 2014 41.67 41.69 41.20 41.22 713,018 -0.48(-1.15%)
Sep 22, 2014 42.05 42.11 41.70 41.70 582,152 -0.41(-0.97%)
Sep 19, 2014 41.95 42.31 41.90 42.11 1,204,684 +0.37(+0.88%)
Sep 18, 2014 42.20 42.22 41.73 41.74 520,677 -0.43(-1.01%)
Sep 17, 2014 42.43 42.61 42.07 42.17 590,338 -0.25(-0.58%)
Sep 16, 2014 41.99 42.55 41.91 42.42 413,131 +0.37(+0.87%)
Sep 15, 2014 41.91 42.22 41.80 42.05 472,763 +0.03(+0.08%)
Sep 12, 2014 42.32 42.32 41.83 42.02 470,684 -0.44(-1.03%)
Sep 11, 2014 42.28 42.50 42.19 42.45 623,502 +0.21(+0.51%)
Sep 10, 2014 42.36 42.37 42.02 42.24 622,138 -0.16(-0.38%)
Sep 09, 2014 42.87 42.87 42.30 42.40 791,750 -0.44(-1.02%)
Sep 08, 2014 43.12 43.36 42.78 42.84 534,905 -0.35(-0.81%)
Sep 05, 2014 43.00 43.21 42.97 43.19 464,471 +0.11(+0.26%)
Sep 04, 2014 43.02 43.34 42.82 43.08 708,184 +0.08(+0.18%)
Sep 03, 2014 42.75 43.00 42.56 43.00 618,526 +0.13(+0.30%)
Sep 02, 2014 42.80 43.19 42.67 42.87 887,625 -0.40(-0.93%)
Aug 29, 2014 42.92 43.27 43.27 43.27 414,846 +0.35(+0.82%)
Aug 28, 2014 42.86 43.11 42.71 42.92 599,239 -0.15(-0.36%)
Aug 27, 2014 42.63 43.08 42.58 43.08 629,045 +0.64(+1.51%)
Aug 26, 2014 42.62 42.67 42.41 42.43 533,354 -0.09(-0.22%)
Aug 25, 2014 42.62 42.86 42.42 42.53 644,734 +0.07(+0.16%)
Aug 22, 2014 42.63 42.83 42.45 42.46 475,983 -0.36(-0.84%)
Aug 21, 2014 42.67 43.02 42.55 42.82 733,761 +0.09(+0.20%)
Aug 20, 2014 42.53 42.75 42.38 42.73 457,180 +0.10(+0.24%)
Aug 19, 2014 42.49 43.02 42.49 42.63 678,942 +0.15(+0.34%)
Aug 18, 2014 42.67 42.89 42.29 42.49 1,049,691 -0.19(-0.44%)
Aug 15, 2014 42.19 42.88 42.14 42.67 1,573,723 +0.55(+1.30%)
Aug 14, 2014 41.37 42.23 41.27 42.13 955,333 +0.78(+1.88%)
Aug 13, 2014 41.18 41.55 41.18 41.35 566,672 +0.21(+0.52%)
Aug 12, 2014 41.07 41.59 40.78 41.13 632,019 +0.33(+0.82%)
Aug 11, 2014 41.13 41.40 40.76 40.80 679,323 -0.21(-0.50%)
Aug 08, 2014 39.84 41.03 39.84 41.01 848,106 +1.21(+3.03%)
Aug 07, 2014 39.31 40.06 39.31 39.80 979,013 +0.38(+0.98%)
Aug 06, 2014 39.35 39.75 39.35 39.42 718,458 -0.16(-0.41%)
Aug 05, 2014 40.02 40.38 39.44 39.58 1,257,169 -0.65(-1.60%)
Aug 04, 2014 40.86 40.95 39.63 40.22 1,179,410 -0.58(-1.42%)
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.