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 (%)
Aug 30, 2013 33.32 33.45 32.84 33.06 846,965 -0.15(-0.44%)
Aug 29, 2013 33.70 33.79 33.15 33.21 856,278 -0.61(-1.80%)
Aug 28, 2013 33.68 34.06 33.58 33.82 727,198 +0.06(+0.19%)
Aug 27, 2013 33.44 33.85 33.36 33.75 667,398 +0.06(+0.17%)
Aug 26, 2013 33.97 33.97 33.67 33.70 502,647 -0.29(-0.86%)
Aug 23, 2013 33.79 34.05 33.61 33.99 542,568 +0.20(+0.60%)
Aug 22, 2013 33.29 33.95 33.13 33.79 829,903 +0.71(+2.13%)
Aug 21, 2013 33.08 33.23 32.66 33.08 752,102 -0.01(-0.02%)
Aug 20, 2013 33.02 33.44 32.92 33.09 687,883 +0.05(+0.15%)
Aug 19, 2013 33.31 33.37 33.02 33.04 896,372 -0.27(-0.80%)
Aug 16, 2013 33.28 33.37 33.11 33.31 671,825 -0.09(-0.27%)
Aug 15, 2013 33.88 33.93 33.33 33.40 863,125 -0.50(-1.48%)
Aug 14, 2013 34.41 34.48 33.87 33.90 1,254,691 -0.46(-1.34%)
Aug 13, 2013 34.55 34.71 34.36 34.36 1,117,011 -0.12(-0.35%)
Aug 12, 2013 34.78 34.85 34.42 34.48 1,069,884 -0.32(-0.93%)
Aug 09, 2013 34.32 34.84 34.32 34.80 1,081,003 +0.52(+1.53%)
Aug 08, 2013 34.26 34.54 33.95 34.28 1,051,783 +0.03(+0.09%)
Aug 07, 2013 34.10 34.39 34.07 34.25 1,182,194 +0.09(+0.26%)
Aug 06, 2013 34.42 34.57 34.12 34.16 982,250 -0.30(-0.87%)
Aug 05, 2013 34.79 34.79 34.42 34.46 921,374 -0.31(-0.90%)
Aug 02, 2013 34.96 35.05 34.44 34.77 679,109 -0.13(-0.37%)
Aug 01, 2013 34.67 35.02 34.66 34.90 821,129 +0.49(+1.43%)
Jul 31, 2013 34.46 34.64 34.30 34.41 756,969 +0.01(+0.02%)
Jul 30, 2013 34.79 34.86 34.36 34.40 928,732 -0.31(-0.88%)
Jul 29, 2013 34.76 34.87 34.64 34.71 578,140 -0.02(-0.07%)
Jul 26, 2013 34.77 34.86 34.34 34.73 406,216 +0.08(+0.23%)
Jul 25, 2013 34.38 34.65 34.26 34.65 589,615 +0.13(+0.37%)
Jul 24, 2013 35.24 35.24 34.38 34.52 820,988 -0.55(-1.56%)
Jul 23, 2013 34.82 35.25 34.63 35.07 775,914 +0.31(+0.90%)
Jul 22, 2013 34.31 34.84 34.27 34.76 838,562 +0.41(+1.20%)
Jul 19, 2013 34.04 34.49 33.94 34.34 650,112 +0.23(+0.66%)
Jul 18, 2013 33.94 34.19 33.78 34.12 1,040,556 +0.13(+0.38%)
Jul 17, 2013 34.30 34.38 33.92 33.99 501,849 -0.13(-0.38%)
Jul 16, 2013 34.46 34.59 34.06 34.12 1,009,200 -0.38(-1.10%)
Jul 15, 2013 33.88 34.52 33.78 34.50 870,517 +0.67(+1.98%)
Jul 12, 2013 33.68 33.91 33.34 33.83 851,799 +0.07(+0.22%)
Jul 11, 2013 33.95 34.10 33.42 33.76 963,582 +0.10(+0.29%)
Jul 10, 2013 33.42 33.68 33.32 33.66 792,433 +0.23(+0.70%)
Jul 09, 2013 33.32 33.47 33.06 33.42 768,017 +0.36(+1.10%)
Jul 08, 2013 32.63 33.25 32.50 33.06 863,329 +0.58(+1.79%)
Jul 05, 2013 32.66 32.95 32.25 32.48 581,498 -0.14(-0.42%)
Jul 03, 2013 32.16 32.63 31.96 32.62 1,158,998 +0.45(+1.40%)
Jul 02, 2013 32.13 32.33 31.88 32.17 1,898,857 -0.06(-0.20%)
Jul 01, 2013 33.29 33.45 32.08 32.23 1,579,526 -1.01(-3.03%)
Jun 28, 2013 32.67 33.62 32.55 33.24 1,898,888 +0.78(+2.41%)
Jun 26, 2013 32.51 32.74 32.44 32.46 604,031 +0.10(+0.32%)
Jun 25, 2013 31.99 32.51 31.95 32.35 1,050,942 +0.59(+1.85%)
Jun 24, 2013 31.44 31.96 31.40 31.76 964,591 -0.04(-0.13%)
Jun 21, 2013 31.98 32.13 31.40 31.80 1,573,770 -0.10(-0.30%)
Jun 20, 2013 32.39 32.59 31.78 31.90 977,797 -0.86(-2.63%)
Jun 19, 2013 33.23 33.31 32.73 32.76 1,062,029 -0.42(-1.26%)
Jun 18, 2013 33.15 33.35 33.05 33.18 1,166,382 +0.09(+0.27%)
Jun 17, 2013 33.21 33.51 33.01 33.09 1,661,289 +0.03(+0.10%)
Jun 14, 2013 32.84 33.06 32.76 33.06 933,567 +0.10(+0.32%)
Jun 13, 2013 32.57 33.05 32.46 32.96 1,334,277 +0.31(+0.96%)
Jun 12, 2013 32.49 32.83 32.48 32.64 2,264,571 +0.51(+1.58%)
Jun 11, 2013 31.89 32.22 31.85 32.13 1,009,297 +0.03(+0.10%)
Jun 10, 2013 32.17 32.21 31.84 32.10 738,218 -0.04(-0.13%)
Jun 07, 2013 32.31 32.49 31.81 32.14 1,059,712 -0.12(-0.37%)
Jun 06, 2013 31.97 32.30 31.80 32.26 936,600 +0.33(+1.03%)
Jun 05, 2013 31.96 32.13 31.58 31.93 1,272,692 -0.16(-0.50%)
Jun 04, 2013 32.47 32.64 31.86 32.09 1,282,042 -0.40(-1.24%)
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.