Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.88 14.41 13.80 14.30 716,311 +0.77(+5.72%)
Dec 30, 2008 14.38 14.60 13.52 13.52 1,777,444 -0.81(-5.68%)
Dec 29, 2008 14.79 14.80 13.76 14.34 629,417 -0.58(-3.86%)
Dec 26, 2008 15.16 15.16 14.49 14.91 391,124 -0.10(-0.64%)
Dec 24, 2008 15.30 15.30 14.85 15.01 256,879 -0.16(-1.08%)
Dec 23, 2008 15.11 15.27 14.81 15.17 765,392 +0.07(+0.45%)
Dec 22, 2008 14.58 15.14 14.45 15.10 917,832 +0.66(+4.60%)
Dec 19, 2008 14.19 14.54 13.82 14.44 1,202,793 +0.24(+1.69%)
Dec 18, 2008 14.67 14.67 14.12 14.20 776,173 -0.74(-4.95%)
Dec 17, 2008 14.23 15.09 14.11 14.94 923,609 +0.60(+4.20%)
Dec 16, 2008 14.33 14.38 13.95 14.34 1,038,462 +0.21(+1.45%)
Dec 15, 2008 14.14 14.32 14.01 14.13 588,254 +0.16(+1.13%)
Dec 12, 2008 14.01 14.21 13.71 13.97 531,288 -0.20(-1.40%)
Dec 11, 2008 14.22 14.34 13.79 14.17 718,228 +0.02(+0.14%)
Dec 10, 2008 14.11 14.33 13.75 14.15 409,895 -0.03(-0.24%)
Dec 09, 2008 14.52 14.69 14.11 14.19 612,951 -0.16(-1.15%)
Dec 08, 2008 14.36 14.60 14.10 14.35 946,693 +0.32(+2.29%)
Dec 05, 2008 13.69 14.36 13.54 14.03 923,211 +0.15(+1.09%)
Dec 04, 2008 13.69 14.02 13.42 13.88 613,909 +0.04(+0.30%)
Dec 03, 2008 13.60 14.04 12.69 13.84 760,727 +0.85(+6.54%)
Dec 02, 2008 13.24 13.34 12.22 12.99 1,759,671 -0.07(-0.52%)
Dec 01, 2008 13.62 13.69 12.98 13.06 588,061 -0.83(-5.97%)
Nov 28, 2008 13.85 14.12 13.71 13.88 322,178 +0.12(+0.90%)
Nov 26, 2008 13.97 14.14 13.49 13.76 616,773 -0.49(-3.46%)
Nov 25, 2008 14.32 14.71 14.01 14.25 2,892,393 +0.09(+0.63%)
Nov 24, 2008 13.73 14.31 13.33 14.17 799,944 +0.47(+3.45%)
Nov 21, 2008 13.06 13.69 12.97 13.69 790,009 +0.75(+5.82%)
Nov 20, 2008 13.06 13.58 12.91 12.94 982,369 -0.27(-2.07%)
Nov 19, 2008 13.51 13.94 13.03 13.21 959,375 -0.43(-3.16%)
Nov 18, 2008 13.36 13.64 13.08 13.64 805,407 +0.26(+1.94%)
Nov 17, 2008 13.09 13.54 13.09 13.38 474,129 +0.03(+0.26%)
Nov 14, 2008 13.86 13.97 13.34 13.35 998,560 -0.81(-5.71%)
Nov 13, 2008 12.98 14.16 12.81 14.16 845,377 +1.32(+10.30%)
Nov 12, 2008 13.37 13.63 12.77 12.84 1,010,115 -0.58(-4.35%)
Nov 11, 2008 12.92 13.50 12.86 13.42 759,169 +0.24(+1.85%)
Nov 10, 2008 13.34 13.56 12.95 13.18 629,767 +0.05(+0.41%)
Nov 07, 2008 13.01 13.38 12.99 13.12 313,331 +0.28(+2.22%)
Nov 06, 2008 13.21 13.47 12.55 12.84 565,452 -0.37(-2.82%)
Nov 05, 2008 13.56 13.95 12.96 13.21 672,467 -0.45(-3.32%)
Nov 04, 2008 14.07 14.40 13.24 13.66 630,189 -0.11(-0.79%)
Nov 03, 2008 13.44 13.96 13.44 13.77 494,203 +0.02(+0.15%)
Oct 31, 2008 13.57 13.86 13.37 13.75 703,371 +0.28(+2.06%)
Oct 30, 2008 12.90 13.69 12.54 13.47 491,947 +0.82(+6.48%)
Oct 29, 2008 13.02 13.22 12.44 12.65 323,532 -0.47(-3.57%)
Oct 28, 2008 11.91 13.12 11.89 13.12 520,330 +1.49(+12.76%)
Oct 27, 2008 12.16 12.29 11.64 11.64 513,547 -0.58(-4.72%)
Oct 24, 2008 12.52 12.56 11.87 12.21 463,122 -0.50(-3.95%)
Oct 23, 2008 12.63 12.97 12.34 12.71 861,774 -0.15(-1.16%)
Oct 22, 2008 13.19 13.19 12.48 12.86 448,554 -0.49(-3.66%)
Oct 21, 2008 13.08 13.78 12.78 13.35 407,138 -0.05(-0.35%)
Oct 20, 2008 12.73 13.40 12.62 13.40 369,404 +0.43(+3.29%)
Oct 17, 2008 12.21 13.10 12.04 12.97 538,388 +0.48(+3.85%)
Oct 16, 2008 12.56 12.57 11.54 12.49 682,647 +0.22(+1.77%)
Oct 15, 2008 12.75 12.95 12.05 12.27 369,159 -0.70(-5.38%)
Oct 14, 2008 13.43 14.24 12.78 12.97 981,678 -0.18(-1.39%)
Oct 13, 2008 12.59 13.66 12.35 13.15 749,755 +0.75(+6.01%)
Oct 10, 2008 12.30 12.61 11.17 12.41 1,096,309 -0.26(-2.09%)
Oct 09, 2008 13.09 13.42 12.56 12.67 1,280,342 -0.31(-2.35%)
Oct 08, 2008 12.86 13.38 12.48 12.98 1,125,319 -0.33(-2.45%)
Oct 07, 2008 13.46 13.79 13.12 13.30 754,682 +0.07(+0.51%)
Oct 06, 2008 13.27 13.55 12.75 13.24 1,138,124 -0.28(-2.06%)
Oct 03, 2008 13.83 14.00 13.37 13.51 768,481 -0.13(-0.94%)
Oct 02, 2008 13.69 13.82 13.16 13.64 642,229 -0.03(-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.