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, 2009 14.53 14.58 14.22 14.40 1,474,523 -0.18(-1.24%)
Sep 29, 2009 14.61 14.61 14.42 14.58 590,233 +0.04(+0.25%)
Sep 28, 2009 14.32 14.61 14.27 14.54 722,786 +0.29(+2.03%)
Sep 25, 2009 14.24 14.35 14.17 14.25 693,047 -0.06(-0.45%)
Sep 24, 2009 14.45 14.55 14.26 14.32 825,175 -0.19(-1.34%)
Sep 23, 2009 14.54 14.59 14.44 14.51 881,381 +0.02(+0.15%)
Sep 22, 2009 14.66 14.66 14.33 14.49 748,206 -0.10(-0.69%)
Sep 21, 2009 14.51 14.71 14.44 14.59 1,069,483 -0.03(-0.20%)
Sep 18, 2009 14.77 14.77 14.60 14.62 1,342,158 -0.17(-1.12%)
Sep 17, 2009 14.64 14.80 14.61 14.79 1,014,885 +0.21(+1.42%)
Sep 16, 2009 14.59 14.77 14.44 14.58 1,212,006 +0.02(+0.11%)
Sep 15, 2009 14.42 14.57 14.35 14.56 1,093,344 +0.20(+1.36%)
Sep 14, 2009 14.30 14.43 14.27 14.37 588,345 +0.06(+0.40%)
Sep 11, 2009 14.46 14.46 14.24 14.31 868,393 -0.09(-0.60%)
Sep 10, 2009 14.39 14.44 14.27 14.40 930,299 +0.03(+0.20%)
Sep 09, 2009 14.36 14.40 14.24 14.37 1,188,372 -0.07(-0.45%)
Sep 08, 2009 14.32 14.43 14.23 14.43 1,062,955 +0.13(+0.91%)
Sep 04, 2009 14.30 14.40 14.18 14.30 882,385 +0.02(+0.15%)
Sep 03, 2009 14.51 14.51 14.14 14.28 1,184,474 -0.08(-0.55%)
Sep 02, 2009 14.40 14.49 14.09 14.36 1,150,216 -0.05(-0.35%)
Sep 01, 2009 14.44 14.64 14.25 14.41 2,029,864 -0.10(-0.70%)
Aug 31, 2009 14.59 14.61 14.38 14.51 1,423,803 -0.08(-0.54%)
Aug 28, 2009 14.80 14.80 14.44 14.59 1,777,991 -0.11(-0.74%)
Aug 27, 2009 14.66 14.71 14.48 14.70 1,370,410 -0.08(-0.54%)
Aug 26, 2009 14.56 14.79 14.51 14.78 1,896,648 +0.17(+1.14%)
Aug 25, 2009 14.37 14.71 14.33 14.61 2,659,370 +0.19(+1.30%)
Aug 24, 2009 14.57 14.59 14.35 14.43 1,968,384 -0.08(-0.55%)
Aug 21, 2009 14.57 14.66 14.33 14.51 1,961,583 +0.01(+0.10%)
Aug 20, 2009 14.25 14.52 14.21 14.49 3,029,572 +0.15(+1.06%)
Aug 19, 2009 13.84 14.38 13.84 14.34 3,877,144 +0.34(+2.42%)
Aug 18, 2009 13.86 14.04 13.82 14.00 4,453,666 +0.21(+1.52%)
Aug 17, 2009 13.74 13.90 13.72 13.79 5,300,611 -0.03(-0.21%)
Aug 14, 2009 13.85 13.93 13.75 13.82 22,781,140 -0.14(-1.03%)
Aug 13, 2009 14.00 14.01 13.54 13.96 4,889,094 -0.14(-0.97%)
Aug 12, 2009 13.60 14.26 13.50 14.10 3,557,679 -0.50(-3.41%)
Aug 11, 2009 14.77 14.80 14.44 14.60 660,683 -0.12(-0.78%)
Aug 10, 2009 14.35 14.77 14.35 14.71 1,004,406 +0.18(+1.24%)
Aug 07, 2009 14.41 14.56 14.36 14.53 581,902 +0.24(+1.67%)
Aug 06, 2009 14.64 14.67 14.07 14.30 892,345 -0.14(-1.00%)
Aug 05, 2009 14.52 14.57 14.04 14.44 858,967 +0.01(+0.05%)
Aug 04, 2009 14.34 14.61 14.20 14.43 833,210 +0.04(+0.25%)
Aug 03, 2009 14.26 14.40 14.10 14.40 828,753 +0.17(+1.17%)
Jul 31, 2009 14.18 14.29 14.09 14.23 486,868 +0.10(+0.72%)
Jul 30, 2009 14.38 14.38 14.09 14.13 541,317 -0.13(-0.91%)
Jul 29, 2009 14.24 14.31 14.04 14.26 579,628 -0.06(-0.40%)
Jul 28, 2009 14.13 14.32 14.01 14.32 707,126 +0.20(+1.43%)
Jul 27, 2009 13.90 14.15 13.89 14.12 572,669 +0.14(+0.98%)
Jul 24, 2009 13.79 14.06 13.75 13.98 2,348 +0.07(+0.52%)
Jul 23, 2009 13.68 13.99 13.55 13.91 1,082,614 +0.30(+2.17%)
Jul 22, 2009 13.62 13.75 13.52 13.61 731,161 +0.01(+0.11%)
Jul 21, 2009 13.64 13.79 13.53 13.60 725,920 -0.02(-0.16%)
Jul 20, 2009 13.60 13.63 13.43 13.62 455,380 +0.11(+0.80%)
Jul 17, 2009 13.44 13.54 13.36 13.51 473,806 +0.09(+0.65%)
Jul 16, 2009 13.28 13.47 13.05 13.42 1,283,122 +0.10(+0.76%)
Jul 15, 2009 13.77 13.77 13.24 13.32 1,659,924 -0.35(-2.54%)
Jul 14, 2009 13.58 13.69 13.33 13.67 956,614 +0.17(+1.28%)
Jul 13, 2009 13.22 13.54 13.22 13.49 611,362 +0.21(+1.58%)
Jul 10, 2009 13.19 13.32 13.15 13.29 577,151 +0.09(+0.66%)
Jul 09, 2009 13.34 13.34 13.09 13.20 659,455 -0.08(-0.60%)
Jul 08, 2009 13.39 13.49 13.13 13.28 1,546,393 +0.02(+0.16%)
Jul 07, 2009 13.39 13.39 13.15 13.26 778,897 -0.19(-1.40%)
Jul 06, 2009 13.49 13.58 13.29 13.44 773,991 -0.12(-0.85%)
Jul 02, 2009 13.67 13.85 13.44 13.56 1,085,690 -0.24(-1.73%)
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.