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 (%)
Apr 30, 2010 15.77 16.00 15.75 15.88 1,157,186 +0.07(+0.41%)
Apr 29, 2010 15.52 15.83 15.46 15.81 1,151,328 +0.33(+2.12%)
Apr 28, 2010 15.33 15.55 15.13 15.48 1,633,007 +0.30(+1.97%)
Apr 27, 2010 15.33 15.56 15.18 15.18 2,240,443 -0.17(-1.09%)
Apr 26, 2010 15.54 15.66 15.35 15.35 1,395,941 -0.22(-1.40%)
Apr 23, 2010 15.75 15.75 15.50 15.57 1,072,416 -0.05(-0.33%)
Apr 22, 2010 15.75 15.75 15.50 15.62 769,801 -0.15(-0.97%)
Apr 21, 2010 15.66 15.81 15.61 15.77 893,367 +0.14(+0.89%)
Apr 20, 2010 15.40 15.66 15.40 15.64 936,276 +0.17(+1.08%)
Apr 19, 2010 15.64 15.69 15.36 15.47 956,158 -0.18(-1.16%)
Apr 16, 2010 15.56 15.68 15.34 15.65 1,285,936 +0.03(+0.19%)
Apr 15, 2010 15.60 15.74 15.54 15.62 1,021,380 -0.01(-0.05%)
Apr 14, 2010 15.74 15.76 15.42 15.63 1,615,697 -0.03(-0.19%)
Apr 13, 2010 15.73 15.73 15.56 15.66 816,388 -0.05(-0.32%)
Apr 12, 2010 15.75 15.80 15.58 15.71 777,474 -0.05(-0.32%)
Apr 09, 2010 15.64 15.79 15.49 15.76 1,364,370 +0.20(+1.27%)
Apr 08, 2010 15.75 15.85 15.26 15.56 2,466,525 -0.26(-1.66%)
Apr 07, 2010 16.08 16.08 15.79 15.83 1,309,733 -0.31(-1.94%)
Apr 06, 2010 16.15 16.20 16.04 16.14 1,129,543 +0.17(+1.05%)
Apr 05, 2010 15.96 16.15 15.92 15.97 943,886 +0.07(+0.46%)
Apr 01, 2010 15.88 15.90 15.90 15.90 1,642,662 +0.04(+0.23%)
Mar 31, 2010 15.60 15.89 15.51 15.86 1,322,946 +0.28(+1.83%)
Mar 30, 2010 15.66 15.72 15.37 15.58 1,406,768 -0.04(-0.28%)
Mar 29, 2010 15.51 15.64 15.41 15.62 694,594 +0.13(+0.85%)
Mar 26, 2010 15.75 15.75 15.40 15.49 1,420,970 -0.19(-1.21%)
Mar 25, 2010 15.85 15.90 15.57 15.68 1,748,090 -0.14(-0.88%)
Mar 24, 2010 15.74 15.88 15.67 15.82 1,733,709 +0.07(+0.42%)
Mar 23, 2010 15.45 15.80 15.28 15.75 2,257,582 +0.36(+2.37%)
Mar 22, 2010 15.41 15.45 15.23 15.39 1,154,662 -0.10(-0.66%)
Mar 19, 2010 15.48 15.60 15.27 15.49 1,812,889 -0.11(-0.70%)
Mar 18, 2010 15.46 15.67 15.44 15.60 1,005,016 +0.09(+0.61%)
Mar 17, 2010 15.43 15.55 15.29 15.50 1,242,723 +0.15(+0.95%)
Mar 16, 2010 15.45 15.49 15.25 15.36 1,432,718 -0.02(-0.14%)
Mar 15, 2010 15.36 15.40 15.31 15.38 2,152,120 +0.10(+0.67%)
Mar 12, 2010 15.41 15.41 15.23 15.28 2,702,517 -0.04(-0.29%)
Mar 11, 2010 15.30 15.37 15.27 15.32 1,811,024 -0.04(-0.24%)
Mar 10, 2010 15.45 15.45 15.30 15.36 1,153,444 -0.11(-0.71%)
Mar 09, 2010 15.58 15.58 15.31 15.47 1,283,965 -0.09(-0.61%)
Mar 08, 2010 15.65 15.65 15.43 15.56 1,204,176 -0.04(-0.28%)
Mar 05, 2010 15.49 15.64 15.40 15.61 1,274,730 +0.12(+0.75%)
Mar 04, 2010 15.24 15.56 15.24 15.49 2,127,590 +0.24(+1.58%)
Mar 03, 2010 15.13 15.36 15.13 15.25 4,183,131 +0.12(+0.82%)
Mar 02, 2010 15.36 15.36 14.86 15.13 6,017,224 -0.24(-1.57%)
Mar 01, 2010 16.32 16.32 15.10 15.37 7,632,250 -0.86(-5.30%)
Feb 26, 2010 16.24 16.30 16.10 16.23 1,481,304 -0.04(-0.22%)
Feb 25, 2010 16.13 16.28 15.92 16.26 1,662,208 +0.04(+0.22%)
Feb 24, 2010 16.39 16.44 16.12 16.23 877,267 -0.14(-0.85%)
Feb 23, 2010 16.55 16.60 16.27 16.36 1,256,731 -0.17(-1.06%)
Feb 22, 2010 16.75 16.77 16.51 16.54 591,612 -0.14(-0.83%)
Feb 19, 2010 16.44 16.76 16.36 16.68 1,398,468 +0.27(+1.64%)
Feb 18, 2010 16.23 16.42 16.15 16.41 1,031,256 +0.22(+1.35%)
Feb 17, 2010 16.19 16.31 16.10 16.19 1,498,942 +0.07(+0.41%)
Feb 16, 2010 16.18 16.18 16.03 16.12 1,042,443 +0.12(+0.77%)
Feb 12, 2010 15.70 16.00 16.00 16.00 1,255,624 +0.25(+1.56%)
Feb 11, 2010 15.60 15.83 15.45 15.75 1,519,193 +0.18(+1.16%)
Feb 10, 2010 15.44 15.60 15.31 15.57 944,329 +0.12(+0.79%)
Feb 09, 2010 15.67 15.81 15.43 15.45 1,123,590 -0.15(-0.97%)
Feb 08, 2010 15.65 15.80 15.55 15.60 926,436 -0.05(-0.32%)
Feb 05, 2010 15.77 15.83 15.41 15.65 1,158,105 -0.05(-0.32%)
Feb 04, 2010 15.96 16.10 15.70 15.70 1,601,482 -0.44(-2.73%)
Feb 03, 2010 15.96 16.14 15.72 16.14 1,292,530 +0.19(+1.18%)
Feb 02, 2010 16.04 16.18 15.91 15.96 1,130,310 +0.09(+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.