Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.60 41.31 40.51 41.28 1,932,724 +0.82(+2.04%)
May 29, 2014 40.53 40.53 40.22 40.46 542,800 +0.03(+0.08%)
May 28, 2014 40.44 40.51 40.19 40.43 1,073,729 +0.15(+0.38%)
May 27, 2014 40.57 40.93 40.19 40.27 1,527,148 -0.16(-0.40%)
May 23, 2014 40.21 40.44 40.44 40.44 682,794 +0.27(+0.68%)
May 22, 2014 39.76 40.27 39.76 40.16 302,274 +0.40(+1.00%)
May 21, 2014 39.82 39.97 39.64 39.76 623,347 +0.00(+0.00%)
May 20, 2014 39.79 40.21 39.54 39.76 908,430 -0.03(-0.06%)
May 19, 2014 40.10 40.17 39.70 39.79 836,012 -0.35(-0.87%)
May 16, 2014 40.19 40.22 39.74 40.14 1,534,886 -0.10(-0.25%)
May 15, 2014 39.92 40.27 39.92 40.24 1,654,175 +0.27(+0.68%)
May 14, 2014 39.99 40.47 39.76 39.97 1,136,233 +0.00(+0.00%)
May 13, 2014 39.51 39.99 39.37 39.97 1,345,393 +0.64(+1.62%)
May 12, 2014 39.50 39.59 39.16 39.33 1,447,086 +0.04(+0.11%)
May 09, 2014 39.76 39.92 39.16 39.29 1,063,826 -0.40(-1.01%)
May 08, 2014 39.76 40.44 39.50 39.69 842,207 +0.10(+0.26%)
May 07, 2014 39.05 39.60 39.04 39.59 1,255,782 +0.62(+1.60%)
May 06, 2014 39.13 39.36 38.83 38.96 665,602 -0.32(-0.82%)
May 05, 2014 38.96 39.29 38.78 39.28 658,304 +0.33(+0.84%)
May 02, 2014 38.95 39.36 38.66 38.95 963,559 -0.04(-0.11%)
May 01, 2014 38.52 39.00 38.33 39.00 754,382 +0.58(+1.52%)
Apr 30, 2014 38.78 38.94 38.38 38.41 898,509 -0.30(-0.78%)
Apr 29, 2014 39.23 39.34 38.68 38.72 819,884 -0.47(-1.21%)
Apr 28, 2014 38.99 39.30 38.76 39.19 1,222,109 +0.28(+0.72%)
Apr 25, 2014 38.78 38.92 38.60 38.91 785,680 +0.10(+0.26%)
Apr 24, 2014 38.71 38.99 38.47 38.81 706,822 +0.12(+0.31%)
Apr 23, 2014 38.90 39.05 38.63 38.69 928,816 -0.13(-0.33%)
Apr 22, 2014 38.71 38.94 38.50 38.82 713,581 +0.19(+0.48%)
Apr 21, 2014 38.73 38.92 38.45 38.63 597,532 +0.10(+0.26%)
Apr 17, 2014 38.80 38.53 38.53 38.53 685,084 -0.25(-0.65%)
Apr 16, 2014 38.62 38.78 38.32 38.78 1,056,810 +0.26(+0.68%)
Apr 15, 2014 38.44 38.65 38.06 38.52 1,019,142 -0.08(-0.20%)
Apr 14, 2014 38.62 38.79 38.30 38.60 936,119 +0.21(+0.55%)
Apr 11, 2014 38.40 38.58 38.30 38.39 1,039,269 -0.03(-0.07%)
Apr 10, 2014 38.48 38.84 38.25 38.41 1,133,333 -0.12(-0.31%)
Apr 09, 2014 38.47 38.56 38.05 38.53 809,306 +0.16(+0.42%)
Apr 08, 2014 38.32 38.44 37.93 38.37 1,271,461 +0.01(+0.02%)
Apr 07, 2014 38.59 38.83 38.34 38.36 760,876 -0.27(-0.70%)
Apr 04, 2014 38.54 39.00 38.39 38.63 932,093 +0.22(+0.57%)
Apr 03, 2014 38.43 38.67 38.33 38.41 732,727 +0.01(+0.02%)
Apr 02, 2014 38.09 38.51 37.87 38.40 698,090 +0.30(+0.80%)
Apr 01, 2014 38.29 38.34 37.85 38.10 1,052,426 -0.20(-0.53%)
Mar 31, 2014 38.20 38.59 37.94 38.30 1,235,220 +0.23(+0.60%)
Mar 28, 2014 37.97 38.21 37.95 38.08 758,656 +0.14(+0.38%)
Mar 27, 2014 37.59 37.95 37.34 37.93 672,085 +0.44(+1.17%)
Mar 26, 2014 38.01 38.13 37.48 37.49 764,946 -0.51(-1.35%)
Mar 25, 2014 38.28 38.28 37.92 38.01 538,888 -0.10(-0.27%)
Mar 24, 2014 38.19 38.37 37.93 38.11 672,245 +0.09(+0.24%)
Mar 21, 2014 37.91 38.41 37.72 38.02 1,328,214 +0.34(+0.90%)
Mar 20, 2014 37.76 37.92 37.59 37.68 869,240 -0.21(-0.56%)
Mar 19, 2014 38.42 38.61 37.81 37.89 599,641 -0.49(-1.27%)
Mar 18, 2014 38.17 38.57 38.09 38.38 849,463 +0.30(+0.80%)
Mar 17, 2014 38.50 38.50 37.95 38.08 690,395 -0.36(-0.94%)
Mar 14, 2014 38.00 38.69 37.96 38.44 1,306,062 +0.48(+1.27%)
Mar 13, 2014 37.49 38.01 37.34 37.96 1,027,057 +0.61(+1.63%)
Mar 12, 2014 36.90 37.36 36.86 37.35 693,115 +0.35(+0.96%)
Mar 11, 2014 37.34 37.40 36.81 37.00 1,036,412 -0.49(-1.31%)
Mar 10, 2014 37.42 37.59 37.24 37.49 996,023 +0.07(+0.18%)
Mar 07, 2014 37.47 37.54 37.16 37.42 856,432 -0.01(-0.02%)
Mar 06, 2014 37.54 37.67 37.34 37.43 930,243 +0.01(+0.02%)
Mar 05, 2014 37.48 37.59 37.16 37.42 975,334 -0.10(-0.27%)
Mar 04, 2014 37.54 37.74 37.38 37.52 849,986 +0.27(+0.72%)
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.