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, 2013 34.53 34.52 34.52 34.52 608,475 +0.04(+0.12%)
Dec 30, 2013 34.40 34.66 34.36 34.48 562,803 +0.14(+0.40%)
Dec 27, 2013 34.37 34.61 34.26 34.34 572,500 +0.02(+0.07%)
Dec 26, 2013 34.47 34.51 34.25 34.32 458,092 -0.02(-0.07%)
Dec 24, 2013 34.24 34.61 34.23 34.34 357,133 +0.23(+0.67%)
Dec 23, 2013 34.31 34.45 34.08 34.12 740,592 -0.03(-0.10%)
Dec 20, 2013 34.33 34.52 33.99 34.15 1,803,352 -0.03(-0.10%)
Dec 19, 2013 34.22 34.52 33.93 34.18 839,610 -0.16(-0.48%)
Dec 18, 2013 33.96 34.65 33.80 34.34 1,651,758 +0.48(+1.42%)
Dec 17, 2013 33.43 34.06 33.35 33.86 1,371,110 +0.40(+1.20%)
Dec 16, 2013 33.60 33.71 33.42 33.46 893,053 +0.13(+0.39%)
Dec 13, 2013 33.36 33.45 33.05 33.33 1,096,370 +0.04(+0.12%)
Dec 12, 2013 32.99 33.36 32.99 33.29 915,037 +0.32(+0.97%)
Dec 11, 2013 33.47 33.61 32.96 32.97 1,146,290 -0.47(-1.39%)
Dec 10, 2013 33.59 33.64 33.31 33.44 1,602,037 -0.14(-0.41%)
Dec 09, 2013 33.69 33.82 33.37 33.58 1,171,142 -0.13(-0.39%)
Dec 06, 2013 33.89 34.12 33.61 33.71 1,705,954 +0.17(+0.51%)
Dec 05, 2013 33.94 34.02 33.52 33.54 1,518,164 -0.47(-1.37%)
Dec 04, 2013 33.95 34.08 33.62 34.00 1,151,822 -0.04(-0.12%)
Dec 03, 2013 34.16 34.39 33.80 34.04 1,091,361 -0.24(-0.69%)
Dec 02, 2013 34.63 34.79 34.25 34.28 602,267 -0.32(-0.92%)
Nov 29, 2013 34.50 34.93 34.50 34.60 378,408 +0.08(+0.24%)
Nov 27, 2013 34.40 34.63 34.17 34.52 678,718 +0.22(+0.64%)
Nov 26, 2013 34.52 34.52 34.12 34.30 809,072 -0.18(-0.52%)
Nov 25, 2013 34.53 34.68 34.39 34.48 613,155 -0.01(-0.02%)
Nov 22, 2013 34.41 34.60 34.08 34.48 985,107 +0.18(+0.52%)
Nov 21, 2013 34.47 34.65 34.23 34.30 999,254 -0.06(-0.17%)
Nov 20, 2013 34.80 35.05 34.35 34.36 548,614 -0.43(-1.24%)
Nov 19, 2013 35.13 35.28 34.68 34.79 610,560 -0.42(-1.18%)
Nov 18, 2013 35.41 35.42 35.06 35.21 512,064 -0.07(-0.19%)
Nov 15, 2013 34.98 35.39 34.98 35.28 709,619 +0.25(+0.72%)
Nov 14, 2013 34.75 35.04 34.75 35.02 683,599 +0.39(+1.13%)
Nov 12, 2013 34.81 34.81 34.43 34.63 927,339 -0.31(-0.88%)
Nov 11, 2013 34.70 35.14 34.49 34.94 499,189 +0.24(+0.70%)
Nov 08, 2013 35.06 35.06 34.23 34.70 736,367 -0.48(-1.36%)
Nov 07, 2013 35.36 36.11 34.97 35.17 898,447 -0.12(-0.35%)
Nov 06, 2013 35.26 35.34 35.04 35.30 872,945 +0.19(+0.53%)
Nov 05, 2013 34.85 36.59 34.84 35.11 926,644 +0.20(+0.58%)
Nov 04, 2013 34.70 34.98 34.58 34.91 455,352 +0.20(+0.58%)
Nov 01, 2013 34.90 35.02 34.54 34.70 533,344 -0.09(-0.26%)
Oct 31, 2013 34.70 34.86 34.36 34.79 966,840 +0.04(+0.12%)
Oct 30, 2013 34.74 34.95 34.55 34.75 632,924 +0.06(+0.19%)
Oct 29, 2013 34.55 34.74 34.47 34.69 495,687 +0.18(+0.52%)
Oct 28, 2013 34.54 34.67 34.27 34.51 579,986 -0.03(-0.09%)
Oct 25, 2013 34.19 34.57 34.00 34.54 692,119 +0.44(+1.29%)
Oct 24, 2013 34.43 34.57 34.05 34.10 737,093 -0.31(-0.90%)
Oct 23, 2013 34.18 34.57 34.14 34.41 734,287 +0.07(+0.21%)
Oct 22, 2013 34.36 34.79 34.10 34.34 1,257,048 +0.19(+0.57%)
Oct 21, 2013 33.91 34.17 33.84 34.14 702,605 +0.28(+0.81%)
Oct 18, 2013 34.05 34.09 33.80 33.87 837,134 -0.05(-0.14%)
Oct 17, 2013 33.11 33.92 32.93 33.92 1,018,320 +0.76(+2.30%)
Oct 16, 2013 32.97 33.29 32.87 33.15 1,070,896 +0.31(+0.94%)
Oct 15, 2013 33.27 33.28 32.83 32.85 852,915 -0.44(-1.32%)
Oct 14, 2013 33.52 33.59 32.85 33.28 470,037 -0.31(-0.92%)
Oct 11, 2013 33.49 33.62 33.33 33.59 582,741 +0.09(+0.27%)
Oct 10, 2013 32.95 33.61 32.88 33.50 939,417 +0.62(+1.90%)
Oct 09, 2013 32.52 33.10 32.50 32.88 966,691 +0.34(+1.05%)
Oct 08, 2013 32.77 33.01 32.54 32.54 909,021 -0.07(-0.22%)
Oct 07, 2013 32.79 32.97 32.61 32.61 464,597 -0.32(-0.99%)
Oct 04, 2013 33.11 33.18 32.88 32.93 587,543 -0.14(-0.42%)
Oct 03, 2013 33.50 33.61 33.03 33.07 981,085 -0.63(-1.88%)
Oct 02, 2013 33.48 33.71 33.28 33.71 827,928 +0.08(+0.24%)
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.