Skip to main content

American Water Works (NY: AWK )

148.87 -1.03 (-0.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.99 29.09 28.78 28.81 1,048,716 -0.09(-0.32%)
Aug 30, 2012 29.15 29.22 28.88 28.91 743,752 -0.29(-0.99%)
Aug 29, 2012 29.28 29.41 29.13 29.20 667,660 -0.03(-0.11%)
Aug 27, 2012 29.22 29.35 29.11 29.23 472,314 +0.01(+0.03%)
Aug 24, 2012 29.07 29.30 29.03 29.22 637,956 +0.13(+0.46%)
Aug 23, 2012 29.15 29.16 28.89 29.09 1,039,336 -0.08(-0.27%)
Aug 22, 2012 29.00 29.24 28.93 29.17 1,037,070 +0.06(+0.21%)
Aug 21, 2012 29.35 29.53 29.09 29.10 1,211,366 -0.20(-0.69%)
Aug 20, 2012 29.51 29.62 29.03 29.31 1,363,825 -0.22(-0.74%)
Aug 17, 2012 29.73 29.77 29.46 29.53 969,119 -0.20(-0.66%)
Aug 16, 2012 29.97 30.08 29.57 29.72 1,517,104 -0.25(-0.83%)
Aug 15, 2012 29.85 30.00 29.82 29.97 1,013,338 +0.19(+0.63%)
Aug 14, 2012 29.58 29.87 29.58 29.78 959,943 +0.15(+0.50%)
Aug 13, 2012 29.61 29.69 29.40 29.64 720,240 +0.10(+0.34%)
Aug 10, 2012 29.68 29.70 29.46 29.53 1,188,723 -0.06(-0.21%)
Aug 09, 2012 29.15 29.69 29.13 29.60 1,421,394 +0.52(+1.77%)
Aug 08, 2012 29.50 29.57 28.84 29.08 1,927,131 -0.53(-1.79%)
Aug 07, 2012 29.96 30.08 29.60 29.61 1,074,540 -0.21(-0.71%)
Aug 06, 2012 29.63 30.00 29.47 29.82 1,192,664 +0.42(+1.44%)
Aug 03, 2012 29.32 30.78 28.49 29.40 1,503,479 +1.07(+3.78%)
Aug 02, 2012 28.38 28.48 28.10 28.33 969,470 +0.00(+0.00%)
Aug 01, 2012 28.42 28.92 28.26 28.33 1,206,356 +0.00(+0.00%)
Jul 31, 2012 28.63 28.71 28.31 28.33 988,296 -0.36(-1.25%)
Jul 30, 2012 28.60 28.89 28.52 28.69 698,819 +0.06(+0.22%)
Jul 27, 2012 28.26 28.71 28.13 28.63 1,458,032 +0.55(+1.98%)
Jul 26, 2012 28.06 28.22 27.74 28.07 834,560 +0.22(+0.79%)
Jul 25, 2012 28.38 28.41 27.80 27.85 881,599 -0.48(-1.71%)
Jul 24, 2012 28.38 28.38 28.10 28.34 746,974 -0.05(-0.19%)
Jul 23, 2012 28.03 28.47 27.75 28.39 1,100,564 +0.20(+0.72%)
Jul 20, 2012 27.98 28.25 27.92 28.19 617,137 +0.11(+0.39%)
Jul 19, 2012 28.13 28.13 27.88 28.08 384,430 -0.05(-0.17%)
Jul 18, 2012 27.78 28.13 27.70 28.13 1,018,745 +0.30(+1.10%)
Jul 17, 2012 27.74 27.99 27.60 27.82 841,973 +0.12(+0.42%)
Jul 16, 2012 27.74 27.74 27.49 27.70 713,152 -0.04(-0.14%)
Jul 13, 2012 27.35 27.74 27.31 27.74 708,064 +0.45(+1.66%)
Jul 12, 2012 27.16 27.42 27.12 27.29 587,144 +0.02(+0.06%)
Jul 11, 2012 27.49 27.49 27.10 27.28 782,271 -0.13(-0.46%)
Jul 10, 2012 27.35 27.59 27.29 27.40 1,011,703 +0.18(+0.66%)
Jul 09, 2012 27.07 27.28 27.05 27.22 535,878 +0.09(+0.35%)
Jul 06, 2012 27.13 27.21 26.96 27.13 1,034,795 -0.01(-0.03%)
Jul 05, 2012 27.21 27.21 26.91 27.13 594,897 -0.08(-0.29%)
Jul 03, 2012 26.88 27.22 26.61 27.21 628,812 +0.31(+1.16%)
Jul 02, 2012 26.68 26.95 26.61 26.90 988,180 +0.30(+1.14%)
Jun 29, 2012 26.78 26.85 26.43 26.60 1,319,662 +0.19(+0.73%)
Jun 28, 2012 26.08 26.41 26.02 26.40 713,159 +0.19(+0.74%)
Jun 27, 2012 25.93 26.31 25.86 26.21 723,636 +0.37(+1.44%)
Jun 26, 2012 25.76 25.93 25.64 25.84 1,049,929 +0.11(+0.42%)
Jun 25, 2012 25.71 25.81 25.41 25.73 869,114 -0.14(-0.54%)
Jun 22, 2012 25.98 26.12 25.84 25.87 1,460,569 -0.09(-0.36%)
Jun 21, 2012 26.19 26.33 25.96 25.96 960,592 -0.07(-0.27%)
Jun 20, 2012 26.19 26.23 25.90 26.03 1,210,878 -0.20(-0.77%)
Jun 19, 2012 26.43 26.54 26.19 26.23 1,098,110 -0.07(-0.27%)
Jun 18, 2012 26.22 26.39 26.05 26.30 798,821 +0.16(+0.59%)
Jun 15, 2012 26.29 26.36 26.09 26.15 1,535,509 -0.22(-0.82%)
Jun 14, 2012 26.31 26.48 26.26 26.36 947,267 +0.14(+0.53%)
Jun 13, 2012 26.36 26.40 26.12 26.23 1,187,998 -0.15(-0.56%)
Jun 12, 2012 26.31 26.40 26.16 26.37 999,870 +0.12(+0.47%)
Jun 11, 2012 26.76 26.76 26.23 26.25 927,861 -0.38(-1.43%)
Jun 08, 2012 26.53 26.67 26.41 26.63 1,916,883 +0.00(+0.00%)
Jun 07, 2012 27.16 27.16 26.61 26.63 1,269,881 -0.49(-1.80%)
Jun 06, 2012 26.71 27.14 26.55 27.12 918,856 +0.58(+2.19%)
Jun 05, 2012 26.26 26.57 26.16 26.54 847,577 +0.26(+0.97%)
Jun 04, 2012 26.57 26.61 26.20 26.28 1,100,465 -0.23(-0.85%)
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.