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 (%)
Sep 30, 2015 47.80 48.28 47.65 48.26 1,266,226 +0.78(+1.64%)
Sep 29, 2015 47.20 47.55 47.03 47.48 998,500 +0.09(+0.19%)
Sep 28, 2015 48.07 48.18 47.31 47.40 1,099,419 -0.70(-1.46%)
Sep 25, 2015 47.75 48.74 47.65 48.10 1,760,813 +0.46(+0.96%)
Sep 24, 2015 47.00 47.91 46.95 47.64 905,549 +0.41(+0.87%)
Sep 23, 2015 46.90 47.44 46.82 47.23 1,037,415 +0.28(+0.60%)
Sep 22, 2015 46.70 47.06 46.62 46.95 897,444 -0.09(-0.19%)
Sep 21, 2015 46.97 47.38 46.91 47.04 798,138 +0.16(+0.34%)
Sep 18, 2015 46.40 47.27 46.26 46.88 1,141,895 +0.16(+0.34%)
Sep 17, 2015 46.24 47.11 46.22 46.72 1,040,225 +0.42(+0.91%)
Sep 16, 2015 45.99 46.40 45.98 46.30 649,202 +0.32(+0.69%)
Sep 15, 2015 45.88 46.10 45.64 45.98 533,450 +0.21(+0.46%)
Sep 14, 2015 45.56 45.94 45.46 45.77 1,104,043 +0.25(+0.54%)
Sep 11, 2015 44.59 45.55 44.46 45.53 756,502 +0.74(+1.66%)
Sep 10, 2015 44.97 45.27 44.64 44.78 1,135,277 -0.09(-0.20%)
Sep 09, 2015 45.55 45.57 44.81 44.87 1,122,260 -0.42(-0.93%)
Sep 08, 2015 45.20 45.60 45.05 45.29 1,014,865 +0.51(+1.13%)
Sep 04, 2015 45.27 44.78 44.78 44.78 1,381,148 -0.96(-2.11%)
Sep 03, 2015 45.09 45.93 45.07 45.75 1,433,785 +0.70(+1.56%)
Sep 02, 2015 45.20 45.34 44.58 45.05 1,214,528 +0.31(+0.69%)
Sep 01, 2015 45.35 45.50 44.53 44.74 1,022,079 -0.77(-1.69%)
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%)
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.