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 (%)
Dec 31, 2012 29.46 29.83 29.28 29.74 1,183,307 +0.31(+1.06%)
Dec 28, 2012 29.51 29.66 29.33 29.43 755,920 -0.05(-0.16%)
Dec 27, 2012 29.48 29.71 29.29 29.47 952,344 -0.06(-0.19%)
Dec 26, 2012 29.87 29.87 29.43 29.53 871,660 -0.34(-1.13%)
Dec 24, 2012 29.62 29.96 29.44 29.87 427,556 +0.19(+0.65%)
Dec 21, 2012 29.58 29.87 29.37 29.67 3,196,418 -0.06(-0.22%)
Dec 20, 2012 29.86 29.91 29.63 29.74 1,371,348 -0.12(-0.40%)
Dec 19, 2012 30.18 30.25 29.75 29.86 1,951,392 -0.38(-1.25%)
Dec 18, 2012 30.29 30.57 30.10 30.23 1,152,124 -0.02(-0.05%)
Dec 17, 2012 29.88 30.29 29.69 30.25 1,378,010 +0.45(+1.52%)
Dec 14, 2012 29.99 30.10 29.73 29.80 908,869 -0.26(-0.87%)
Dec 13, 2012 30.34 30.36 29.93 30.06 982,622 -0.31(-1.02%)
Dec 12, 2012 30.32 30.63 30.19 30.37 1,224,636 +0.20(+0.66%)
Dec 11, 2012 30.37 30.43 29.96 30.17 915,694 -0.12(-0.39%)
Dec 10, 2012 30.13 30.39 30.00 30.29 804,161 +0.25(+0.82%)
Dec 07, 2012 30.01 30.15 29.80 30.04 683,667 +0.11(+0.37%)
Dec 06, 2012 30.23 30.23 29.70 29.93 1,152,160 -0.24(-0.79%)
Dec 05, 2012 30.14 30.21 29.63 30.17 1,335,424 -0.04(-0.13%)
Dec 04, 2012 30.31 30.35 30.09 30.21 780,943 -0.16(-0.52%)
Nov 30, 2012 30.35 30.44 30.12 30.37 1,316,957 +0.14(+0.47%)
Nov 29, 2012 30.05 30.34 29.89 30.23 801,855 +0.16(+0.53%)
Nov 28, 2012 29.69 30.16 29.53 30.07 878,597 +0.19(+0.64%)
Nov 27, 2012 29.67 30.00 29.50 29.88 943,889 +0.12(+0.40%)
Nov 26, 2012 29.41 29.84 29.41 29.76 1,198,545 +0.21(+0.70%)
Nov 23, 2012 29.61 29.84 29.34 29.55 480,411 -0.10(-0.35%)
Nov 21, 2012 29.75 29.84 29.38 29.65 995,031 -0.01(-0.03%)
Nov 20, 2012 29.33 29.69 29.33 29.66 1,080,608 +0.23(+0.78%)
Nov 19, 2012 29.80 29.80 29.34 29.43 895,652 -0.03(-0.11%)
Nov 16, 2012 29.16 29.64 29.05 29.46 1,641,378 +0.32(+1.09%)
Nov 15, 2012 29.11 29.25 28.99 29.14 2,222,985 +0.10(+0.33%)
Nov 14, 2012 29.02 29.20 28.60 29.05 1,470,253 +0.05(+0.16%)
Nov 13, 2012 28.64 29.26 28.62 29.00 717,456 +0.14(+0.49%)
Nov 12, 2012 28.94 29.04 28.61 28.86 690,063 -0.02(-0.08%)
Nov 09, 2012 28.74 29.04 28.63 28.88 799,873 +0.04(+0.14%)
Nov 08, 2012 28.80 29.44 28.63 28.84 812,448 -0.04(-0.14%)
Nov 07, 2012 29.40 29.40 28.76 28.88 1,375,508 -0.55(-1.88%)
Nov 06, 2012 28.74 29.51 28.74 29.44 857,780 +0.59(+2.05%)
Nov 05, 2012 28.76 29.04 28.49 28.84 519,759 +0.00(+0.00%)
Nov 02, 2012 29.10 29.14 28.79 28.84 701,151 -0.07(-0.25%)
Nov 01, 2012 29.08 29.18 28.65 28.91 865,165 -0.12(-0.41%)
Oct 31, 2012 28.84 29.14 28.68 29.03 1,014,631 +0.06(+0.22%)
Oct 26, 2012 29.00 28.97 28.97 28.97 586,165 -0.08(-0.27%)
Oct 25, 2012 29.14 29.19 28.88 29.05 719,077 +0.02(+0.08%)
Oct 24, 2012 28.82 29.18 28.59 29.02 793,228 +0.18(+0.63%)
Oct 23, 2012 29.12 29.21 28.74 28.84 1,367,600 -0.62(-2.09%)
Oct 19, 2012 29.36 29.56 29.24 29.46 1,099,656 +0.01(+0.03%)
Oct 18, 2012 29.47 29.58 29.29 29.45 779,574 -0.02(-0.08%)
Oct 17, 2012 28.82 29.53 28.70 29.48 929,580 +0.78(+2.73%)
Oct 16, 2012 28.74 28.80 28.45 28.69 1,176,144 +0.09(+0.30%)
Oct 15, 2012 28.75 28.76 28.50 28.61 903,810 -0.09(-0.33%)
Oct 12, 2012 28.91 29.06 28.59 28.70 983,175 -0.27(-0.93%)
Oct 11, 2012 29.25 29.25 28.87 28.97 781,717 -0.10(-0.35%)
Oct 10, 2012 28.96 29.27 28.85 29.07 674,053 +0.03(+0.11%)
Oct 09, 2012 29.42 29.48 28.86 29.04 674,245 -0.32(-1.10%)
Oct 08, 2012 29.33 29.39 29.21 29.36 383,309 -0.06(-0.21%)
Oct 05, 2012 29.46 29.56 29.29 29.43 457,384 +0.05(+0.16%)
Oct 04, 2012 29.29 29.48 29.13 29.38 771,230 +0.16(+0.54%)
Oct 03, 2012 29.12 29.31 28.99 29.22 711,074 +0.13(+0.43%)
Oct 02, 2012 29.18 29.38 28.89 29.10 847,350 +0.09(+0.33%)
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.