Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.75 13.05 12.42 12.82 0 +0.03(+0.27%)
Feb 26, 2009 13.17 13.35 12.54 12.79 853,652 -0.49(-3.70%)
Feb 25, 2009 13.61 13.71 13.22 13.28 908,205 -0.37(-2.73%)
Feb 24, 2009 13.98 14.19 13.36 13.65 609,851 -0.32(-2.28%)
Feb 23, 2009 14.36 14.45 13.80 13.97 449,069 -0.34(-2.37%)
Feb 20, 2009 14.18 14.58 13.82 14.31 494,455 -0.03(-0.24%)
Feb 19, 2009 14.22 14.51 14.19 14.34 446,085 +0.12(+0.88%)
Feb 18, 2009 14.38 14.58 14.02 14.22 513,286 -0.18(-1.25%)
Feb 17, 2009 14.10 14.52 13.96 14.40 646,276 +0.13(+0.92%)
Feb 13, 2009 14.46 14.58 14.11 14.27 325,957 -0.15(-1.01%)
Feb 12, 2009 14.48 14.73 14.07 14.41 439,854 -0.05(-0.38%)
Feb 11, 2009 14.51 14.54 14.31 14.47 508,936 -0.08(-0.52%)
Feb 10, 2009 14.64 14.75 14.48 14.54 683,434 -0.16(-1.12%)
Feb 09, 2009 14.38 14.72 14.29 14.71 613,195 +0.31(+2.14%)
Feb 06, 2009 14.24 14.55 14.24 14.40 342,666 +0.09(+0.62%)
Feb 05, 2009 14.19 14.38 14.08 14.31 359,875 +0.13(+0.92%)
Feb 04, 2009 14.45 14.55 14.03 14.18 512,074 -0.24(-1.66%)
Feb 03, 2009 14.18 14.45 13.74 14.42 682,517 +0.21(+1.45%)
Feb 02, 2009 14.49 14.52 14.12 14.21 464,528 -0.29(-1.98%)
Jan 30, 2009 14.58 14.58 14.33 14.50 0 +0.03(+0.19%)
Jan 29, 2009 14.63 14.71 14.27 14.47 510,536 -0.15(-1.03%)
Jan 28, 2009 14.61 14.63 14.49 14.62 319,424 +0.06(+0.42%)
Jan 27, 2009 14.43 14.65 14.32 14.56 630,055 +0.29(+2.01%)
Jan 26, 2009 14.21 14.49 14.16 14.27 361,448 +0.05(+0.34%)
Jan 23, 2009 14.06 14.30 13.95 14.23 393,963 +0.05(+0.39%)
Jan 22, 2009 14.20 14.24 13.93 14.17 283,306 -0.06(-0.43%)
Jan 21, 2009 14.07 14.23 13.69 14.23 477,536 +0.29(+2.11%)
Jan 20, 2009 14.02 14.20 13.73 13.94 456,197 -0.06(-0.44%)
Jan 16, 2009 14.01 14.31 13.84 14.00 411,706 +0.08(+0.54%)
Jan 15, 2009 13.73 14.02 13.58 13.93 511,129 +0.30(+2.21%)
Jan 14, 2009 13.67 13.80 13.51 13.62 610,134 -0.12(-0.90%)
Jan 13, 2009 13.58 13.83 13.43 13.75 505,774 +0.16(+1.21%)
Jan 12, 2009 14.30 14.30 13.48 13.58 531,504 -0.60(-4.20%)
Jan 09, 2009 13.97 14.29 13.76 14.18 372,022 +0.36(+2.58%)
Jan 08, 2009 13.71 14.17 13.71 13.82 584,837 +0.12(+0.85%)
Jan 07, 2009 13.77 14.04 13.59 13.71 470,093 -0.32(-2.29%)
Jan 06, 2009 14.16 14.16 13.69 14.03 510,324 +0.00(+0.00%)
Jan 05, 2009 14.34 14.47 13.77 14.03 358,812 -0.43(-2.98%)
Jan 02, 2009 14.47 14.51 14.10 14.46 0 +0.16(+1.15%)
Jan 01, 2009 13.88 14.41 13.80 14.30 0 +0.00(+0.00%)
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%)
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.