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 31, 2008 14.64 15.20 14.55 15.08 679,221 +0.82(+5.72%)
Dec 30, 2008 15.16 15.40 14.26 14.26 1,685,409 -0.86(-5.68%)
Dec 29, 2008 15.60 15.60 14.51 15.12 596,826 -0.61(-3.86%)
Dec 26, 2008 15.99 15.99 15.29 15.73 370,871 -0.10(-0.64%)
Dec 24, 2008 16.14 16.14 15.66 15.83 243,578 -0.17(-1.08%)
Dec 23, 2008 15.94 16.11 15.62 16.00 725,761 +0.07(+0.45%)
Dec 22, 2008 15.38 15.96 15.23 15.93 870,307 +0.70(+4.60%)
Dec 19, 2008 14.96 15.34 14.57 15.23 1,140,513 +0.25(+1.69%)
Dec 18, 2008 15.47 15.47 14.90 14.97 735,983 -0.78(-4.95%)
Dec 17, 2008 15.00 15.91 14.88 15.75 875,785 +0.64(+4.20%)
Dec 16, 2008 15.11 15.16 14.71 15.12 984,691 +0.22(+1.45%)
Dec 15, 2008 14.91 15.10 14.77 14.90 557,794 +0.17(+1.13%)
Dec 12, 2008 14.77 14.98 14.46 14.74 503,778 -0.21(-1.40%)
Dec 11, 2008 15.00 15.13 14.54 14.95 681,038 +0.02(+0.14%)
Dec 10, 2008 14.88 15.11 14.50 14.92 388,671 -0.04(-0.24%)
Dec 09, 2008 15.31 15.49 14.88 14.96 581,213 -0.17(-1.15%)
Dec 08, 2008 15.14 15.40 14.87 15.13 897,674 +0.34(+2.29%)
Dec 05, 2008 14.44 15.14 14.27 14.79 875,408 +0.16(+1.09%)
Dec 04, 2008 14.44 14.79 14.15 14.64 582,121 +0.04(+0.30%)
Dec 03, 2008 14.34 14.80 13.39 14.59 721,337 +0.90(+6.54%)
Dec 02, 2008 13.96 14.07 12.89 13.70 1,668,557 -0.07(-0.52%)
Dec 01, 2008 14.37 14.43 13.69 13.77 557,611 -0.87(-5.97%)
Nov 28, 2008 14.61 14.90 14.46 14.64 305,496 +0.13(+0.90%)
Nov 26, 2008 14.74 14.91 14.23 14.51 584,837 -0.52(-3.46%)
Nov 25, 2008 15.10 15.52 14.78 15.03 2,742,627 +0.09(+0.63%)
Nov 24, 2008 14.48 15.09 14.06 14.94 758,524 +0.50(+3.45%)
Nov 21, 2008 13.77 14.44 13.68 14.44 749,103 +0.79(+5.82%)
Nov 20, 2008 13.77 14.33 13.61 13.65 931,502 -0.29(-2.07%)
Nov 19, 2008 14.25 14.70 13.74 13.94 909,699 -0.45(-3.16%)
Nov 18, 2008 14.09 14.39 13.80 14.39 763,704 +0.27(+1.94%)
Nov 17, 2008 13.81 14.28 13.81 14.12 449,579 +0.04(+0.26%)
Nov 14, 2008 14.61 14.74 14.07 14.08 946,855 -1.00(-6.61%)
Nov 13, 2008 13.82 15.08 13.64 15.08 793,925 +1.41(+10.30%)
Nov 12, 2008 14.24 14.51 13.60 13.67 948,637 -0.62(-4.35%)
Nov 11, 2008 13.75 14.38 13.70 14.29 712,965 +0.26(+1.85%)
Nov 10, 2008 14.21 14.44 13.79 14.03 591,438 +0.06(+0.41%)
Nov 07, 2008 13.85 14.25 13.83 13.97 294,261 +0.30(+2.22%)
Nov 06, 2008 14.07 14.34 13.36 13.67 531,038 -0.40(-2.82%)
Nov 05, 2008 14.44 14.85 13.81 14.07 631,539 -0.48(-3.32%)
Nov 04, 2008 14.98 15.34 14.09 14.55 591,834 -0.12(-0.79%)
Nov 03, 2008 14.31 14.86 14.31 14.66 464,125 +0.02(+0.15%)
Oct 31, 2008 14.45 14.76 14.23 14.64 660,563 +0.30(+2.06%)
Oct 30, 2008 13.74 14.58 13.36 14.35 462,006 +0.87(+6.48%)
Oct 29, 2008 13.86 14.08 13.25 13.47 303,841 -0.50(-3.57%)
Oct 28, 2008 12.68 13.97 12.66 13.97 488,661 +1.58(+12.76%)
Oct 27, 2008 12.95 13.08 12.39 12.39 482,292 -0.61(-4.72%)
Oct 24, 2008 13.34 13.38 12.64 13.00 434,935 -0.53(-3.95%)
Oct 23, 2008 13.44 13.81 13.14 13.54 809,325 -0.16(-1.16%)
Oct 22, 2008 14.04 14.04 13.29 13.70 421,254 -0.52(-3.66%)
Oct 21, 2008 13.93 14.67 13.61 14.22 382,358 -0.05(-0.35%)
Oct 20, 2008 13.55 14.27 13.44 14.27 346,921 +0.45(+3.29%)
Oct 17, 2008 13.00 13.95 12.82 13.81 505,620 +0.51(+3.85%)
Oct 16, 2008 13.38 13.39 12.29 13.30 641,099 +0.23(+1.77%)
Oct 15, 2008 13.57 13.79 12.83 13.07 346,691 -0.74(-5.38%)
Oct 14, 2008 14.30 15.16 13.60 13.81 921,931 -0.19(-1.39%)
Oct 13, 2008 13.40 14.54 13.16 14.01 704,123 +0.79(+6.01%)
Oct 10, 2008 13.10 13.43 11.89 13.21 1,029,585 -0.28(-2.09%)
Oct 09, 2008 13.94 14.29 13.38 13.49 1,202,417 -0.32(-2.35%)
Oct 08, 2008 13.70 14.25 13.29 13.82 1,056,829 -0.35(-2.45%)
Oct 07, 2008 14.33 14.69 13.97 14.17 708,750 +0.07(+0.51%)
Oct 06, 2008 14.13 14.43 13.57 14.09 1,068,855 -0.30(-2.06%)
Oct 03, 2008 14.73 14.91 14.24 14.39 721,709 -0.14(-0.94%)
Oct 02, 2008 14.58 14.71 14.01 14.53 603,141 -0.04(-0.25%)
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.