Stock Quote

American Water Works (NY: AWK )

152.83 USD +0.83 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.23 42.75 42.23 42.35 309,145 +0.10(+0.24%)
Nov 27, 2013 42.11 42.39 41.83 42.25 554,486 +0.27(+0.64%)
Nov 26, 2013 42.25 42.25 41.77 41.98 660,980 -0.22(-0.52%)
Nov 25, 2013 42.27 42.46 42.10 42.20 500,924 -0.01(-0.02%)
Nov 22, 2013 42.12 42.35 41.72 42.21 804,794 +0.22(+0.52%)
Nov 21, 2013 42.19 42.41 41.90 41.99 816,351 -0.07(-0.17%)
Nov 20, 2013 42.60 42.90 42.05 42.06 448,196 -0.53(-1.24%)
Nov 19, 2013 43.00 43.18 42.45 42.59 498,804 -0.51(-1.18%)
Nov 18, 2013 43.34 43.36 42.92 43.10 418,336 -0.08(-0.19%)
Nov 15, 2013 42.82 43.32 42.82 43.18 579,731 +0.31(+0.72%)
Nov 14, 2013 42.54 42.89 42.54 42.87 558,474 +0.20(+0.47%)
Nov 12, 2013 42.89 42.89 42.42 42.67 752,628 -0.38(-0.88%)
Nov 11, 2013 42.75 43.30 42.50 43.05 405,142 +0.30(+0.70%)
Nov 08, 2013 43.20 43.20 42.17 42.75 597,635 -0.59(-1.36%)
Nov 07, 2013 43.57 44.49 43.09 43.34 729,179 -0.15(-0.34%)
Nov 06, 2013 43.44 43.54 43.17 43.49 708,482 +0.23(+0.53%)
Nov 05, 2013 42.94 45.09 42.93 43.26 752,064 +0.25(+0.58%)
Nov 04, 2013 42.75 43.10 42.61 43.01 369,564 +0.25(+0.58%)
Nov 01, 2013 43.00 43.15 42.56 42.76 432,862 -0.11(-0.26%)
Oct 31, 2013 42.75 42.95 42.34 42.87 784,687 +0.05(+0.12%)
Oct 30, 2013 42.80 43.06 42.57 42.82 513,681 +0.08(+0.19%)
Oct 29, 2013 42.57 42.81 42.47 42.74 402,300 +0.22(+0.52%)
Oct 28, 2013 42.56 42.72 42.23 42.52 470,717 -0.04(-0.09%)
Oct 25, 2013 42.13 42.60 41.89 42.56 561,724 +0.54(+1.29%)
Oct 24, 2013 42.42 42.59 41.96 42.02 598,225 -0.38(-0.90%)
Oct 23, 2013 42.12 42.60 42.07 42.40 595,947 +0.09(+0.21%)
Oct 22, 2013 42.34 42.87 42.01 42.31 1,020,220 +0.24(+0.57%)
Oct 21, 2013 41.78 42.10 41.70 42.07 570,234 +0.34(+0.81%)
Oct 18, 2013 41.95 42.00 41.64 41.73 679,418 -0.06(-0.14%)
Oct 17, 2013 40.80 41.79 40.58 41.79 826,468 +0.94(+2.30%)
Oct 16, 2013 40.62 41.02 40.50 40.85 869,139 +0.38(+0.94%)
Oct 15, 2013 40.99 41.00 40.45 40.47 692,226 -0.54(-1.32%)
Oct 14, 2013 41.30 41.39 40.47 41.01 381,482 -0.38(-0.92%)
Oct 11, 2013 41.27 41.43 41.07 41.39 472,953 +0.11(+0.27%)
Oct 10, 2013 40.60 41.41 40.51 41.28 762,431 +0.77(+1.90%)
Oct 09, 2013 40.07 40.78 40.05 40.51 784,566 +0.42(+1.05%)
Oct 08, 2013 40.38 40.67 40.09 40.09 737,761 -0.09(-0.22%)
Oct 07, 2013 40.40 40.62 40.18 40.18 377,067 -0.40(-0.99%)
Oct 04, 2013 40.80 40.88 40.51 40.58 476,850 -0.17(-0.42%)
Oct 03, 2013 41.28 41.41 40.70 40.75 796,248 -0.78(-1.88%)
Oct 02, 2013 41.25 41.54 41.00 41.53 671,946 +0.10(+0.24%)
Oct 01, 2013 40.97 41.66 40.97 41.43 1,341,446 +0.55(+1.35%)
Sep 27, 2013 40.95 41.11 40.74 40.88 481,451 -0.24(-0.58%)
Sep 26, 2013 40.88 41.29 40.83 41.12 643,562 +0.38(+0.93%)
Sep 25, 2013 40.77 40.87 40.68 40.74 691,664 -0.05(-0.12%)
Sep 24, 2013 40.44 40.89 40.39 40.79 681,423 +0.40(+0.99%)
Sep 23, 2013 39.68 40.45 39.65 40.39 1,428,192 +0.51(+1.28%)
Sep 20, 2013 40.56 40.93 39.85 39.88 2,052,725 -0.73(-1.80%)
Sep 19, 2013 40.86 41.19 40.59 40.61 741,736 -0.21(-0.51%)
Sep 18, 2013 39.49 40.90 39.34 40.82 1,240,298 +1.34(+3.39%)
Sep 17, 2013 39.19 39.55 39.06 39.48 980,578 +0.35(+0.89%)
Sep 16, 2013 39.44 39.60 39.05 39.13 2,511,491 -0.16(-0.41%)
Sep 13, 2013 39.30 39.40 39.15 39.29 901,477 +0.04(+0.10%)
Sep 12, 2013 39.92 39.93 39.05 39.25 1,277,849 -0.29(-0.73%)
Sep 11, 2013 39.85 39.93 39.48 39.54 632,470 -0.41(-1.03%)
Sep 10, 2013 39.53 39.95 39.48 39.95 836,657 +0.52(+1.32%)
Sep 09, 2013 39.37 39.50 39.15 39.43 714,252 +0.15(+0.38%)
Sep 06, 2013 39.38 39.50 39.27 39.28 1,527,979 -0.05(-0.13%)
Sep 05, 2013 39.69 39.86 39.28 39.33 939,115 -0.43(-1.08%)
Sep 04, 2013 40.29 40.34 39.18 39.76 2,157,687 -0.53(-1.32%)
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.