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 (%)
Aug 29, 2008 15.77 16.69 15.55 16.57 1,397,313 +0.61(+3.80%)
Aug 28, 2008 15.80 16.07 15.23 15.96 531,308 +0.28(+1.80%)
Aug 27, 2008 15.71 15.72 15.45 15.68 299,050 +0.08(+0.51%)
Aug 26, 2008 15.81 15.84 15.44 15.60 315,903 -0.12(-0.73%)
Aug 25, 2008 15.72 16.28 15.49 15.72 340,303 -0.13(-0.82%)
Aug 22, 2008 15.88 15.88 15.57 15.85 425,211 +0.04(+0.23%)
Aug 21, 2008 15.84 15.92 15.41 15.81 997,048 +0.00(+0.00%)
Aug 20, 2008 15.95 16.24 15.46 15.81 1,109,703 -0.01(-0.09%)
Aug 19, 2008 15.34 16.07 15.27 15.83 1,084,029 +0.56(+3.64%)
Aug 18, 2008 15.11 15.30 15.02 15.27 756,820 +0.29(+1.93%)
Aug 15, 2008 15.31 15.31 14.82 14.98 0 -0.17(-1.10%)
Aug 14, 2008 15.29 15.52 15.04 15.15 786,409 -0.08(-0.52%)
Aug 13, 2008 15.08 15.44 15.06 15.23 714,238 +0.16(+1.05%)
Aug 12, 2008 14.95 15.40 14.95 15.07 1,009,675 +0.07(+0.48%)
Aug 11, 2008 15.23 15.43 14.91 15.00 1,327,199 +0.51(+3.49%)
Aug 08, 2008 14.65 14.70 14.40 14.49 371,351 -0.06(-0.40%)
Aug 07, 2008 14.59 14.60 14.37 14.55 521,920 +0.04(+0.25%)
Aug 06, 2008 14.69 14.69 14.10 14.51 475,744 -0.17(-1.18%)
Aug 05, 2008 14.33 14.69 14.19 14.69 466,036 +0.53(+3.78%)
Aug 04, 2008 14.04 14.35 13.75 14.15 449,162 +0.22(+1.61%)
Aug 01, 2008 14.00 14.32 13.90 13.93 539,648 +0.03(+0.21%)
Jul 31, 2008 14.79 14.79 13.45 13.90 802,045 -0.15(-1.08%)
Jul 30, 2008 13.96 14.20 13.79 14.05 348,072 +0.33(+2.42%)
Jul 29, 2008 13.72 13.88 13.52 13.72 400,287 +0.27(+1.99%)
Jul 28, 2008 13.90 14.20 13.36 13.45 334,932 -0.38(-2.72%)
Jul 25, 2008 13.83 13.91 13.42 13.83 333,733 +0.20(+1.48%)
Jul 24, 2008 14.39 14.41 13.39 13.62 717,757 -0.59(-4.16%)
Jul 23, 2008 14.33 14.43 14.17 14.22 297,616 -0.17(-1.20%)
Jul 22, 2008 14.14 14.48 14.14 14.39 199,883 +0.15(+1.06%)
Jul 21, 2008 14.32 14.37 14.04 14.24 205,667 +0.12(+0.87%)
Jul 18, 2008 13.72 14.32 13.72 14.12 427,153 -0.11(-0.76%)
Jul 17, 2008 14.29 14.29 13.77 14.22 321,723 +0.22(+1.55%)
Jul 16, 2008 13.70 14.12 13.65 14.01 643,383 +0.35(+2.59%)
Jul 15, 2008 14.02 14.03 13.06 13.65 1,650,508 -0.58(-4.06%)
Jul 14, 2008 14.46 14.58 14.17 14.23 752,149 -0.23(-1.60%)
Jul 11, 2008 14.97 15.03 13.89 14.46 1,471,467 -0.89(-5.79%)
Jul 10, 2008 15.66 15.66 14.66 15.35 734,213 -0.24(-1.53%)
Jul 09, 2008 15.69 15.71 15.46 15.59 253,245 -0.08(-0.51%)
Jul 08, 2008 15.44 15.67 15.37 15.67 389,865 +0.15(+0.98%)
Jul 07, 2008 15.74 15.93 15.39 15.52 341,705 -0.22(-1.42%)
Jul 04, 2008 16.22 16.33 15.29 15.74 459,765 +0.00(+0.00%)
Jul 03, 2008 16.22 16.33 15.29 15.74 459,765 -0.61(-3.75%)
Jul 02, 2008 16.61 16.77 16.22 16.35 681,965 -0.17(-1.01%)
Jul 01, 2008 16.17 16.67 16.04 16.52 660,333 +0.51(+3.16%)
Jun 30, 2008 16.60 16.60 15.30 16.01 1,193,306 -0.25(-1.51%)
Jun 27, 2008 15.88 16.71 15.85 16.26 6,211,413 -0.07(-0.44%)
Jun 26, 2008 16.64 17.08 15.99 16.33 2,760,400 -0.54(-3.21%)
Jun 25, 2008 16.66 16.87 16.50 16.87 992,983 +0.35(+2.14%)
Jun 24, 2008 16.45 16.58 16.11 16.52 923,572 +0.09(+0.57%)
Jun 23, 2008 16.58 16.58 16.37 16.43 540,799 -0.18(-1.09%)
Jun 20, 2008 16.39 16.75 16.16 16.61 1,842,441 +0.08(+0.48%)
Jun 19, 2008 16.67 16.67 16.39 16.53 946,622 -0.11(-0.65%)
Jun 18, 2008 16.61 16.74 16.18 16.64 1,001,714 -0.10(-0.60%)
Jun 17, 2008 16.43 16.98 16.10 16.74 1,654,085 +0.31(+1.89%)
Jun 16, 2008 16.22 16.61 16.06 16.43 1,084,344 +0.26(+1.61%)
Jun 13, 2008 15.99 16.17 15.68 16.17 637,701 +0.39(+2.47%)
Jun 12, 2008 15.96 15.96 15.50 15.78 546,135 +0.10(+0.64%)
Jun 11, 2008 15.68 16.20 15.31 15.68 958,806 -0.10(-0.64%)
Jun 10, 2008 16.01 16.07 15.77 15.78 822,677 -0.35(-2.15%)
Jun 09, 2008 16.10 16.17 15.96 16.12 523,055 +0.17(+1.04%)
Jun 06, 2008 15.70 16.07 15.70 15.96 2,200,524 +0.22(+1.38%)
Jun 05, 2008 15.52 15.81 15.52 15.74 785,783 +0.17(+1.07%)
Jun 04, 2008 15.23 15.62 15.21 15.57 1,177,572 +0.18(+1.17%)
Jun 03, 2008 15.78 15.81 15.37 15.39 617,649 -0.20(-1.30%)
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.