Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.13 23.51 23.07 23.18 1,916,440 -0.14(-0.59%)
Sep 29, 2011 23.50 23.68 23.20 23.32 2,689,636 +0.18(+0.76%)
Sep 28, 2011 23.42 23.56 23.10 23.14 1,446,483 -0.28(-1.21%)
Sep 27, 2011 23.53 23.83 23.31 23.43 2,728,359 +0.18(+0.76%)
Sep 26, 2011 23.15 23.29 22.73 23.25 1,456,528 +0.37(+1.61%)
Sep 23, 2011 23.02 23.04 22.66 22.88 1,733,400 -0.22(-0.93%)
Sep 22, 2011 22.80 23.17 22.66 23.10 2,216,426 -0.17(-0.73%)
Sep 21, 2011 23.12 23.55 23.07 23.26 2,180,130 +0.09(+0.40%)
Sep 20, 2011 23.18 23.50 22.90 23.17 2,377,496 +0.51(+2.27%)
Sep 19, 2011 22.74 22.80 22.52 22.66 1,088,675 -0.15(-0.64%)
Sep 16, 2011 22.98 23.10 22.80 22.80 1,358,184 -0.06(-0.27%)
Sep 15, 2011 23.00 23.06 22.62 22.87 1,295,997 +0.18(+0.81%)
Sep 14, 2011 22.24 22.90 22.20 22.68 1,739,102 +0.54(+2.43%)
Sep 13, 2011 21.88 22.17 21.84 22.14 1,182,523 +0.24(+1.09%)
Sep 12, 2011 21.78 21.95 21.58 21.91 1,459,551 -0.12(-0.56%)
Sep 09, 2011 22.52 22.58 21.97 22.03 1,739,332 -0.75(-3.30%)
Sep 08, 2011 22.64 22.99 22.61 22.78 1,328,190 +0.08(+0.34%)
Sep 07, 2011 22.60 22.73 22.38 22.70 1,544,631 +0.32(+1.44%)
Sep 06, 2011 22.28 22.47 22.14 22.38 1,448,887 -0.27(-1.19%)
Sep 02, 2011 22.44 22.85 22.43 22.65 1,332,083 -0.12(-0.54%)
Sep 01, 2011 22.99 23.04 22.74 22.77 1,225,020 -0.10(-0.44%)
Aug 31, 2011 22.87 22.90 22.60 22.87 1,253,900 +0.17(+0.74%)
Aug 30, 2011 22.47 22.83 22.42 22.70 957,807 +0.05(+0.24%)
Aug 29, 2011 22.38 22.67 22.37 22.65 1,097,847 +0.36(+1.62%)
Aug 26, 2011 21.79 22.31 21.39 22.29 1,207,277 +0.37(+1.68%)
Aug 25, 2011 22.21 22.30 21.80 21.92 1,081,761 -0.19(-0.87%)
Aug 24, 2011 21.47 22.16 21.44 22.11 1,239,400 +0.61(+2.82%)
Aug 23, 2011 21.24 21.51 21.08 21.51 2,150,591 +0.38(+1.78%)
Aug 22, 2011 21.24 21.30 20.98 21.13 1,877,973 +0.22(+1.03%)
Aug 19, 2011 21.16 21.37 20.84 20.91 2,581,095 -0.51(-2.40%)
Aug 18, 2011 21.66 21.84 21.20 21.43 2,623,232 -0.55(-2.48%)
Aug 17, 2011 22.33 22.47 21.95 21.97 1,386,258 -0.22(-1.00%)
Aug 16, 2011 22.07 22.34 22.01 22.20 1,420,391 -0.13(-0.58%)
Aug 15, 2011 21.84 22.37 21.81 22.33 1,621,812 +0.65(+2.98%)
Aug 12, 2011 22.13 22.26 21.56 21.68 2,171,363 -0.23(-1.05%)
Aug 11, 2011 20.76 22.26 20.65 21.91 3,084,400 +1.31(+6.38%)
Aug 10, 2011 20.91 21.69 20.57 20.60 3,648,282 -0.61(-2.90%)
Aug 09, 2011 20.67 21.23 19.34 21.21 4,206,753 +1.75(+9.00%)
Aug 08, 2011 20.67 20.67 19.45 19.46 3,016,430 -1.42(-6.79%)
Aug 05, 2011 21.24 21.24 20.39 20.88 2,576,715 -0.14(-0.69%)
Aug 04, 2011 21.15 21.64 20.95 21.02 1,939,423 -0.53(-2.44%)
Aug 03, 2011 21.02 21.56 21.00 21.55 2,353,961 +0.50(+2.35%)
Aug 02, 2011 21.27 21.37 21.02 21.05 1,466,710 -0.31(-1.46%)
Aug 01, 2011 21.66 21.66 21.30 21.37 1,040,374 +0.04(+0.18%)
Jul 29, 2011 21.36 21.57 20.98 21.33 1,345,039 -0.21(-0.96%)
Jul 28, 2011 21.50 21.77 21.48 21.53 1,396,000 +0.02(+0.07%)
Jul 27, 2011 22.04 22.05 21.51 21.52 2,458,954 -0.56(-2.55%)
Jul 26, 2011 22.36 22.38 22.06 22.08 1,294,112 -0.20(-0.89%)
Jul 25, 2011 22.28 22.54 22.27 22.28 839,956 -0.18(-0.78%)
Jul 22, 2011 22.59 22.60 22.42 22.46 882,415 -0.17(-0.74%)
Jul 21, 2011 22.46 22.71 22.42 22.62 947,939 +0.24(+1.09%)
Jul 20, 2011 22.36 22.47 22.23 22.38 687,050 +0.11(+0.48%)
Jul 19, 2011 22.30 22.36 22.03 22.27 1,036,507 +0.08(+0.34%)
Jul 18, 2011 22.49 22.50 22.06 22.20 863,867 -0.30(-1.32%)
Jul 15, 2011 22.46 22.50 22.30 22.49 1,020,981 +0.09(+0.41%)
Jul 14, 2011 22.68 22.78 22.34 22.40 886,559 -0.20(-0.88%)
Jul 13, 2011 22.60 22.70 22.50 22.60 1,015,429 +0.08(+0.37%)
Jul 12, 2011 22.52 22.67 22.37 22.52 1,126,938 -0.08(-0.34%)
Jul 11, 2011 22.81 22.84 22.55 22.59 1,195,229 -0.38(-1.66%)
Jul 08, 2011 22.81 22.98 22.79 22.97 1,232,380 +0.00(+0.00%)
Jul 07, 2011 23.00 23.02 22.85 22.97 770,943 +0.11(+0.50%)
Jul 06, 2011 22.72 22.87 22.62 22.86 1,280,678 +0.08(+0.33%)
Jul 05, 2011 22.86 22.88 22.64 22.78 1,400,556 -0.14(-0.63%)
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.