Stock Quote

American Water Works (NY: AWK )

155.09 +1.30 (+0.85%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.21 46.21 45.22 45.51 944,611 -0.94(-2.02%)
Aug 28, 2015 46.46 46.68 46.05 46.45 1,304,081 -0.11(-0.24%)
Aug 27, 2015 46.15 46.60 45.75 46.56 1,160,369 +0.88(+1.92%)
Aug 26, 2015 45.46 45.82 44.28 45.69 1,652,660 +0.69(+1.54%)
Aug 25, 2015 46.21 46.48 44.99 44.99 2,034,274 -0.51(-1.12%)
Aug 24, 2015 45.76 46.42 43.95 45.50 2,197,794 -1.83(-3.87%)
Aug 21, 2015 46.96 47.70 47.48 47.33 1,182,625 -0.15(-0.31%)
Aug 20, 2015 47.68 48.06 47.23 47.48 1,174,792 -0.53(-1.11%)
Aug 19, 2015 47.62 48.08 47.45 48.02 636,349 +0.15(+0.31%)
Aug 18, 2015 47.75 48.01 47.39 47.87 673,740 -0.04(-0.09%)
Aug 17, 2015 47.67 48.03 47.54 47.91 796,536 +0.34(+0.72%)
Aug 14, 2015 47.29 47.59 47.18 47.57 725,721 +0.10(+0.20%)
Aug 13, 2015 47.00 47.71 46.93 47.47 1,091,428 +0.39(+0.82%)
Aug 12, 2015 46.21 47.17 46.09 47.09 1,066,808 +0.54(+1.17%)
Aug 11, 2015 45.90 46.55 45.68 46.55 958,262 +0.75(+1.65%)
Aug 10, 2015 45.84 46.18 45.65 45.79 603,769 -0.04(-0.10%)
Aug 07, 2015 45.26 46.05 45.01 45.84 787,121 +0.47(+1.04%)
Aug 06, 2015 44.61 45.43 44.32 45.36 1,160,415 +0.45(+0.99%)
Aug 05, 2015 44.85 45.35 44.70 44.92 766,080 +0.32(+0.72%)
Aug 04, 2015 45.32 45.39 44.54 44.59 693,808 -0.74(-1.63%)
Aug 03, 2015 45.19 45.64 45.12 45.33 786,543 +0.15(+0.33%)
Jul 31, 2015 45.23 45.65 44.94 45.19 601,912 +0.28(+0.62%)
Jul 30, 2015 44.89 45.24 44.78 44.91 617,391 -0.10(-0.23%)
Jul 29, 2015 44.72 45.04 44.52 45.01 595,381 +0.20(+0.45%)
Jul 28, 2015 44.84 45.04 44.46 44.81 858,234 -0.11(-0.25%)
Jul 27, 2015 44.30 45.02 44.20 44.92 912,919 +0.58(+1.32%)
Jul 24, 2015 43.92 44.43 43.90 44.34 693,181 +0.44(+0.99%)
Jul 23, 2015 44.49 44.69 43.73 43.91 739,144 -0.61(-1.37%)
Jul 22, 2015 44.07 44.69 44.07 44.52 632,580 +0.33(+0.75%)
Jul 21, 2015 44.65 44.75 44.07 44.18 680,831 -0.52(-1.17%)
Jul 20, 2015 44.66 44.92 44.39 44.71 709,656 +0.04(+0.10%)
Jul 17, 2015 45.12 45.19 44.66 44.66 798,860 -0.41(-0.91%)
Jul 16, 2015 44.78 45.21 44.57 45.07 643,955 +0.46(+1.03%)
Jul 15, 2015 44.58 44.64 44.32 44.61 686,916 +0.05(+0.12%)
Jul 14, 2015 44.59 44.78 44.37 44.56 816,461 +0.17(+0.39%)
Jul 13, 2015 44.45 44.67 44.14 44.38 684,177 +0.17(+0.39%)
Jul 10, 2015 43.78 44.45 43.53 44.21 958,505 +0.53(+1.22%)
Jul 09, 2015 44.77 44.78 43.53 43.68 1,651,389 -0.87(-1.95%)
Jul 08, 2015 44.31 44.64 44.02 44.55 1,059,965 +0.09(+0.20%)
Jul 07, 2015 43.74 44.60 43.72 44.46 1,350,992 +0.76(+1.73%)
Jul 06, 2015 43.33 43.71 43.24 43.71 1,795,248 +0.31(+0.72%)
Jul 02, 2015 43.12 43.39 43.39 43.39 802,684 +0.59(+1.38%)
Jul 01, 2015 42.45 42.89 42.23 42.80 933,533 +0.47(+1.11%)
Jun 30, 2015 42.86 43.02 42.10 42.33 1,580,734 -0.26(-0.61%)
Jun 29, 2015 42.89 43.29 42.57 42.59 898,571 -0.67(-1.55%)
Jun 26, 2015 43.00 43.29 42.78 43.26 775,415 +0.29(+0.67%)
Jun 25, 2015 43.43 43.26 42.90 42.97 772,229 -0.29(-0.66%)
Jun 24, 2015 43.37 43.59 43.15 43.26 917,838 -0.28(-0.64%)
Jun 23, 2015 43.89 43.96 43.31 43.54 1,158,477 -0.23(-0.52%)
Jun 22, 2015 43.98 44.21 43.55 43.77 1,162,996 -0.03(-0.06%)
Jun 19, 2015 44.27 44.30 43.78 43.79 1,560,077 -0.12(-0.28%)
Jun 18, 2015 43.21 44.06 43.14 43.91 1,368,618 +0.77(+1.78%)
Jun 17, 2015 43.04 43.44 42.92 43.15 1,441,427 +0.19(+0.45%)
Jun 16, 2015 43.15 43.47 42.78 42.96 1,965,516 -0.32(-0.74%)
Jun 15, 2015 43.89 44.02 43.00 43.28 1,516,173 -0.68(-1.54%)
Jun 12, 2015 44.18 44.18 43.89 43.96 743,636 -0.37(-0.84%)
Jun 11, 2015 44.27 44.48 44.06 44.33 1,138,205 +0.15(+0.33%)
Jun 10, 2015 44.45 44.75 44.16 44.18 1,218,531 -0.21(-0.47%)
Jun 09, 2015 44.52 44.91 44.28 44.39 1,143,257 -0.07(-0.16%)
Jun 08, 2015 44.55 44.77 44.30 44.46 1,171,153 +0.25(+0.57%)
Jun 05, 2015 44.52 45.02 44.01 44.21 960,674 -0.81(-1.80%)
Jun 04, 2015 44.85 45.19 44.83 45.02 946,879 +0.03(+0.08%)
Jun 03, 2015 45.52 45.64 44.80 44.98 944,175 -0.52(-1.15%)
Jun 02, 2015 45.80 45.95 45.26 45.51 940,870 -0.50(-1.08%)
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.