Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 40.53 41.10 40.53 40.80 912,483 +0.23(+0.57%)
Jul 31, 2014 40.83 41.07 40.51 40.57 994,599 -0.48(-1.16%)
Jul 30, 2014 41.36 41.62 40.93 41.05 693,613 -0.25(-0.62%)
Jul 29, 2014 41.63 41.79 41.26 41.30 465,410 -0.36(-0.86%)
Jul 28, 2014 41.14 41.77 41.14 41.66 518,553 +0.38(+0.93%)
Jul 25, 2014 41.39 41.49 41.19 41.28 409,342 -0.15(-0.37%)
Jul 24, 2014 41.41 41.60 41.17 41.43 354,003 +0.03(+0.08%)
Jul 23, 2014 41.62 41.62 41.28 41.40 396,643 -0.23(-0.55%)
Jul 22, 2014 41.57 41.75 41.37 41.62 512,979 +0.25(+0.62%)
Jul 21, 2014 41.55 41.55 41.23 41.37 404,822 -0.22(-0.53%)
Jul 18, 2014 41.00 41.59 40.81 41.59 446,774 +0.75(+1.83%)
Jul 17, 2014 41.16 41.23 40.80 40.84 492,244 -0.32(-0.78%)
Jul 16, 2014 41.23 41.39 40.81 41.17 526,100 +0.06(+0.14%)
Jul 15, 2014 40.98 41.28 40.95 41.11 630,456 +0.15(+0.37%)
Jul 14, 2014 41.17 41.29 40.94 40.95 611,601 -0.19(-0.45%)
Jul 11, 2014 41.25 41.27 40.86 41.14 629,268 -0.14(-0.33%)
Jul 10, 2014 41.11 41.41 41.00 41.28 514,601 +0.11(+0.27%)
Jul 09, 2014 41.36 41.45 41.01 41.17 495,920 -0.12(-0.29%)
Jul 08, 2014 40.72 41.48 40.68 41.28 930,384 +0.43(+1.06%)
Jul 07, 2014 40.60 41.02 40.49 40.85 871,237 +0.03(+0.08%)
Jul 03, 2014 41.14 40.82 40.82 40.82 615,916 -0.37(-0.91%)
Jul 02, 2014 41.68 41.79 41.14 41.19 961,165 -0.57(-1.36%)
Jul 01, 2014 41.91 42.08 41.70 41.76 864,878 -0.24(-0.57%)
Jun 30, 2014 41.74 42.04 41.41 42.00 797,679 +0.36(+0.86%)
Jun 27, 2014 41.47 41.83 41.34 41.64 938,685 +0.20(+0.49%)
Jun 26, 2014 41.34 41.52 41.21 41.44 543,745 +0.04(+0.10%)
Jun 25, 2014 41.14 41.42 41.03 41.40 438,485 +0.20(+0.49%)
Jun 24, 2014 41.17 41.50 41.11 41.19 572,027 +0.05(+0.12%)
Jun 23, 2014 40.98 41.24 40.78 41.14 731,758 +0.24(+0.58%)
Jun 20, 2014 41.17 41.36 40.88 40.90 811,306 -0.24(-0.58%)
Jun 19, 2014 41.30 41.51 41.12 41.14 723,394 -0.17(-0.41%)
Jun 18, 2014 40.98 41.33 40.81 41.31 595,360 +0.35(+0.85%)
Jun 17, 2014 40.85 41.16 40.81 40.96 594,904 +0.11(+0.27%)
Jun 16, 2014 40.69 41.15 40.59 40.85 830,580 +0.14(+0.33%)
Jun 13, 2014 40.65 40.79 40.44 40.72 471,416 +0.08(+0.19%)
Jun 12, 2014 40.53 40.75 40.11 40.64 741,295 +0.15(+0.38%)
Jun 11, 2014 40.60 40.61 40.32 40.49 442,877 -0.13(-0.31%)
Jun 10, 2014 40.91 40.91 40.55 40.61 626,645 -0.11(-0.27%)
Jun 06, 2014 40.94 41.08 40.66 40.72 690,059 -0.14(-0.35%)
Jun 05, 2014 40.86 40.94 40.48 40.87 713,503 +0.15(+0.38%)
Jun 04, 2014 40.68 40.84 40.31 40.72 881,343 -0.09(-0.23%)
Jun 03, 2014 40.95 40.99 40.67 40.81 822,116 -0.14(-0.35%)
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.