Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.09 44.50 43.81 44.05 617,459 +0.27(+0.62%)
Jul 30, 2015 43.76 44.10 43.65 43.78 633,338 -0.10(-0.23%)
Jul 29, 2015 43.59 43.90 43.40 43.88 610,759 +0.20(+0.45%)
Jul 28, 2015 43.71 43.90 43.34 43.68 880,401 -0.11(-0.25%)
Jul 27, 2015 43.18 43.89 43.08 43.79 936,499 +0.57(+1.32%)
Jul 24, 2015 42.82 43.31 42.79 43.22 711,085 +0.42(+0.99%)
Jul 23, 2015 43.37 43.56 42.63 42.80 758,236 -0.59(-1.37%)
Jul 22, 2015 42.96 43.56 42.96 43.39 648,919 +0.32(+0.75%)
Jul 21, 2015 43.52 43.62 42.96 43.07 698,416 -0.51(-1.17%)
Jul 20, 2015 43.54 43.78 43.28 43.58 727,986 +0.04(+0.10%)
Jul 17, 2015 43.99 44.05 43.54 43.54 819,494 -0.40(-0.91%)
Jul 16, 2015 43.65 44.07 43.45 43.94 660,587 +0.45(+1.03%)
Jul 15, 2015 43.46 43.51 43.21 43.49 704,659 +0.05(+0.12%)
Jul 14, 2015 43.47 43.65 43.25 43.44 837,550 +0.17(+0.39%)
Jul 13, 2015 43.33 43.55 43.03 43.27 701,849 +0.17(+0.39%)
Jul 10, 2015 42.67 43.33 42.44 43.10 983,263 +0.52(+1.22%)
Jul 09, 2015 43.64 43.65 42.44 42.58 1,694,043 -0.85(-1.95%)
Jul 08, 2015 43.19 43.51 42.91 43.43 1,087,343 +0.08(+0.20%)
Jul 07, 2015 42.64 43.48 42.62 43.34 1,385,887 +0.74(+1.73%)
Jul 06, 2015 42.24 42.60 42.16 42.60 1,841,619 +0.31(+0.72%)
Jul 02, 2015 42.04 42.30 42.30 42.30 823,417 +0.58(+1.38%)
Jul 01, 2015 41.38 41.81 41.17 41.72 957,646 +0.46(+1.11%)
Jun 30, 2015 41.78 41.93 41.04 41.26 1,621,563 -0.25(-0.61%)
Jun 29, 2015 41.81 42.20 41.49 41.52 921,781 -0.65(-1.55%)
Jun 26, 2015 41.92 42.20 41.71 42.17 795,443 +0.28(+0.67%)
Jun 25, 2015 42.33 42.17 41.82 41.89 792,175 -0.28(-0.66%)
Jun 24, 2015 42.27 42.49 42.06 42.17 941,545 -0.27(-0.64%)
Jun 23, 2015 42.78 42.85 42.21 42.44 1,188,400 -0.22(-0.52%)
Jun 22, 2015 42.88 43.10 42.45 42.66 1,193,036 -0.03(-0.06%)
Jun 19, 2015 43.16 43.18 42.68 42.69 1,600,373 -0.12(-0.28%)
Jun 18, 2015 42.12 42.95 42.05 42.81 1,403,969 +0.75(+1.78%)
Jun 17, 2015 41.95 42.35 41.84 42.06 1,478,658 +0.19(+0.45%)
Jun 16, 2015 42.06 42.38 41.71 41.88 2,016,284 -0.31(-0.74%)
Jun 15, 2015 42.78 42.91 41.92 42.19 1,555,335 -0.66(-1.54%)
Jun 12, 2015 43.06 43.06 42.78 42.85 762,844 -0.36(-0.84%)
Jun 11, 2015 43.16 43.36 42.95 43.22 1,167,604 +0.14(+0.34%)
Jun 10, 2015 43.33 43.62 43.05 43.07 1,250,005 -0.20(-0.47%)
Jun 09, 2015 43.39 43.78 43.17 43.28 1,172,787 -0.07(-0.16%)
Jun 08, 2015 43.43 43.64 43.18 43.34 1,201,403 +0.25(+0.57%)
Jun 05, 2015 43.40 43.89 42.90 43.10 985,488 -0.79(-1.80%)
Jun 04, 2015 43.73 44.05 43.70 43.89 971,337 +0.03(+0.08%)
Jun 03, 2015 44.37 44.49 43.67 43.85 968,562 -0.51(-1.15%)
Jun 02, 2015 44.65 44.79 44.12 44.36 965,172 -0.48(-1.08%)
Jun 01, 2015 44.89 45.16 44.67 44.85 748,377 -0.02(-0.04%)
May 29, 2015 44.69 45.09 44.65 44.86 1,421,079 +0.14(+0.30%)
May 28, 2015 44.99 45.34 44.57 44.73 1,574,496 -0.42(-0.94%)
May 27, 2015 44.96 45.29 44.79 45.15 735,182 +0.33(+0.74%)
May 26, 2015 44.73 44.96 44.46 44.82 822,162 -0.08(-0.17%)
May 22, 2015 45.29 44.90 44.90 44.90 1,022,348 -0.41(-0.90%)
May 21, 2015 45.40 45.45 45.12 45.30 968,045 -0.04(-0.09%)
May 20, 2015 45.51 45.75 45.27 45.35 835,978 -0.19(-0.41%)
May 19, 2015 45.69 45.77 45.39 45.53 708,498 -0.17(-0.37%)
May 18, 2015 45.33 46.02 45.09 45.70 2,387,429 +0.18(+0.39%)
May 15, 2015 45.08 45.54 44.99 45.52 1,198,561 +0.56(+1.25%)
May 14, 2015 44.54 44.97 44.40 44.96 897,363 +0.64(+1.46%)
May 13, 2015 44.71 44.97 44.25 44.32 753,074 -0.20(-0.44%)
May 12, 2015 44.65 44.79 44.29 44.51 1,151,186 -0.22(-0.49%)
May 11, 2015 45.01 45.19 44.51 44.73 1,141,503 -0.22(-0.49%)
May 08, 2015 45.28 45.47 44.84 44.96 1,182,479 -0.01(-0.02%)
May 07, 2015 44.92 45.36 44.59 44.96 1,098,756 +0.23(+0.51%)
May 06, 2015 45.18 45.44 44.42 44.73 1,205,349 -0.34(-0.75%)
May 05, 2015 45.84 46.00 44.95 45.07 771,680 -0.98(-2.12%)
May 04, 2015 45.81 46.36 45.78 46.05 723,395 +0.27(+0.59%)
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.