Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.97 25.02 24.65 24.65 567,504 -0.25(-0.99%)
Dec 29, 2011 24.68 24.95 24.68 24.90 1,137,602 +0.25(+1.00%)
Dec 28, 2011 25.15 25.25 24.62 24.65 1,207,042 -0.53(-2.12%)
Dec 27, 2011 24.87 25.37 24.83 25.19 896,934 +0.36(+1.43%)
Dec 23, 2011 24.68 24.91 24.62 24.83 851,084 +0.22(+0.91%)
Dec 21, 2011 24.37 24.65 24.26 24.61 1,134,160 +0.30(+1.24%)
Dec 20, 2011 24.20 24.45 24.20 24.31 1,333,387 +0.35(+1.45%)
Dec 19, 2011 24.18 24.37 23.93 23.96 1,265,597 -0.23(-0.96%)
Dec 16, 2011 23.93 24.31 23.89 24.19 3,566,902 +0.26(+1.10%)
Dec 15, 2011 23.55 24.09 23.47 23.93 1,196,517 +0.43(+1.81%)
Dec 14, 2011 23.94 24.00 23.48 23.50 1,429,651 -0.45(-1.87%)
Dec 13, 2011 24.15 24.28 23.88 23.95 1,373,635 -0.05(-0.23%)
Dec 12, 2011 23.98 24.16 23.83 24.00 1,219,952 -0.05(-0.19%)
Dec 09, 2011 24.07 24.13 23.82 24.05 1,113,580 +0.08(+0.32%)
Dec 08, 2011 23.93 24.27 23.88 23.97 1,441,126 -0.08(-0.32%)
Dec 07, 2011 24.41 24.41 23.98 24.05 1,121,726 -0.44(-1.80%)
Dec 06, 2011 24.51 24.57 24.31 24.49 852,271 +0.02(+0.06%)
Dec 05, 2011 24.55 24.61 24.32 24.48 1,295,853 +0.19(+0.76%)
Dec 02, 2011 24.48 24.55 24.17 24.29 1,060,378 -0.01(-0.03%)
Dec 01, 2011 24.09 24.47 24.01 24.30 1,027,775 +0.26(+1.06%)
Nov 30, 2011 24.13 24.24 23.72 24.04 2,022,808 +0.31(+1.30%)
Nov 29, 2011 23.26 23.78 23.26 23.73 1,084,880 +0.57(+2.47%)
Nov 28, 2011 23.48 23.48 23.08 23.16 1,107,474 +0.09(+0.37%)
Nov 25, 2011 23.03 23.24 22.93 23.07 285,588 -0.01(-0.03%)
Nov 23, 2011 23.25 23.37 23.08 23.08 1,341,151 -0.31(-1.32%)
Nov 22, 2011 23.55 23.58 23.34 23.39 958,800 -0.13(-0.56%)
Nov 21, 2011 23.42 23.67 23.29 23.52 1,760,846 -0.04(-0.16%)
Nov 18, 2011 23.64 23.72 23.50 23.56 1,453,678 +0.07(+0.30%)
Nov 17, 2011 23.55 23.69 23.31 23.49 1,263,963 -0.15(-0.65%)
Nov 16, 2011 23.79 23.87 23.55 23.65 844,806 -0.21(-0.88%)
Nov 15, 2011 23.80 23.90 23.54 23.86 900,547 +0.10(+0.42%)
Nov 14, 2011 23.93 23.93 23.71 23.76 699,071 -0.18(-0.74%)
Nov 11, 2011 24.01 24.19 23.88 23.93 980,914 -0.02(-0.10%)
Nov 10, 2011 23.84 24.00 23.66 23.96 1,192,070 +0.28(+1.20%)
Nov 09, 2011 23.67 23.86 23.47 23.67 2,471,469 -0.26(-1.09%)
Nov 08, 2011 23.91 23.96 23.70 23.93 1,222,140 -0.02(-0.10%)
Nov 07, 2011 23.63 23.96 23.62 23.96 1,347,416 +0.46(+1.96%)
Nov 04, 2011 23.70 23.79 23.37 23.50 1,088,518 -0.31(-1.32%)
Nov 03, 2011 23.36 23.83 23.19 23.81 1,273,755 +0.69(+2.99%)
Nov 02, 2011 23.36 23.42 23.04 23.12 1,482,088 +0.23(+1.01%)
Nov 01, 2011 22.95 23.30 22.84 22.89 1,506,169 -0.56(-2.39%)
Oct 31, 2011 23.20 23.65 23.09 23.45 1,604,498 +0.08(+0.33%)
Oct 28, 2011 23.18 23.45 23.12 23.37 1,102,667 +0.06(+0.26%)
Oct 27, 2011 23.26 23.50 22.79 23.31 2,736,198 +0.52(+2.29%)
Oct 26, 2011 23.23 23.29 22.73 22.79 2,489,522 -0.18(-0.77%)
Oct 25, 2011 23.61 23.66 22.92 22.97 1,457,883 -0.79(-3.33%)
Oct 24, 2011 23.44 23.78 23.35 23.76 1,119,075 +0.32(+1.38%)
Oct 21, 2011 23.65 23.73 23.33 23.43 1,673,564 -0.03(-0.13%)
Oct 20, 2011 23.42 23.79 23.37 23.46 1,558,531 -0.07(-0.29%)
Oct 19, 2011 23.36 23.87 23.36 23.53 1,655,759 +0.22(+0.92%)
Oct 18, 2011 23.21 23.45 22.92 23.32 1,236,321 +0.17(+0.73%)
Oct 17, 2011 22.81 23.26 22.81 23.15 1,310,457 +0.25(+1.07%)
Oct 14, 2011 23.11 23.21 22.66 22.90 2,187,827 -0.06(-0.27%)
Oct 13, 2011 22.54 23.02 22.41 22.97 1,806,996 +0.36(+1.60%)
Oct 12, 2011 23.20 23.22 22.54 22.60 2,018,775 -0.50(-2.16%)
Oct 11, 2011 23.00 23.21 22.97 23.10 786,935 -0.02(-0.10%)
Oct 10, 2011 22.83 23.13 22.77 23.13 1,343,934 +0.57(+2.52%)
Oct 07, 2011 22.80 22.87 22.50 22.56 1,353,380 -0.12(-0.51%)
Oct 06, 2011 22.53 22.68 22.46 22.67 2,028,320 +0.23(+1.03%)
Oct 05, 2011 22.77 22.83 22.23 22.44 2,512,222 -0.18(-0.78%)
Oct 04, 2011 22.18 22.66 21.77 22.62 2,692,909 +0.14(+0.62%)
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.