Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.26 49.63 48.86 49.08 1,699,445 -0.25(-0.50%)
Nov 27, 2015 48.57 49.33 48.55 49.33 655,497 +0.88(+1.81%)
Nov 25, 2015 48.42 48.45 48.45 48.45 726,806 +0.12(+0.25%)
Nov 24, 2015 48.57 48.74 48.01 48.33 1,256,469 -0.50(-1.03%)
Nov 23, 2015 48.86 49.17 48.72 48.83 733,109 +0.06(+0.12%)
Nov 20, 2015 48.70 49.20 48.61 48.78 537,479 +0.11(+0.23%)
Nov 19, 2015 48.50 48.85 48.45 48.66 611,540 +0.18(+0.37%)
Nov 18, 2015 47.70 48.54 47.59 48.49 682,361 +0.86(+1.80%)
Nov 17, 2015 48.23 48.37 47.58 47.63 758,469 -0.66(-1.37%)
Nov 16, 2015 47.59 48.31 47.39 48.29 553,776 +0.70(+1.46%)
Nov 13, 2015 47.90 48.29 47.53 47.59 529,515 -0.39(-0.81%)
Nov 12, 2015 48.22 48.89 47.87 47.99 563,668 -0.36(-0.74%)
Nov 11, 2015 48.15 48.58 48.04 48.34 654,308 +0.22(+0.46%)
Nov 10, 2015 47.35 48.14 47.24 48.12 749,364 +0.71(+1.51%)
Nov 09, 2015 47.02 47.49 46.87 47.41 1,068,323 +0.30(+0.63%)
Nov 06, 2015 49.23 49.47 46.84 47.11 1,358,227 -2.34(-4.73%)
Nov 05, 2015 49.32 49.61 48.67 49.45 1,136,873 +0.47(+0.95%)
Nov 04, 2015 48.75 48.98 48.45 48.98 1,274,330 +0.21(+0.43%)
Nov 03, 2015 48.35 48.79 48.08 48.77 1,183,894 +0.35(+0.73%)
Nov 02, 2015 48.64 48.92 48.12 48.41 825,685 -0.04(-0.09%)
Oct 30, 2015 48.31 48.90 48.16 48.46 872,689 +0.24(+0.49%)
Oct 29, 2015 48.46 48.77 47.59 48.22 1,213,841 -0.55(-1.13%)
Oct 28, 2015 48.96 49.33 48.19 48.77 851,222 -0.17(-0.35%)
Oct 27, 2015 49.07 49.24 48.81 48.94 819,754 -0.23(-0.46%)
Oct 26, 2015 48.78 49.22 48.59 49.17 583,448 +0.48(+0.99%)
Oct 23, 2015 49.38 49.43 48.53 48.68 982,357 -0.70(-1.42%)
Oct 22, 2015 49.06 49.60 49.06 49.38 1,234,829 +0.44(+0.90%)
Oct 21, 2015 49.71 49.90 48.89 48.95 1,409,288 -0.56(-1.13%)
Oct 20, 2015 49.66 50.01 49.49 49.50 970,690 -0.30(-0.59%)
Oct 19, 2015 49.30 49.82 49.25 49.80 1,294,897 +0.48(+0.98%)
Oct 16, 2015 49.21 49.53 48.93 49.32 1,126,496 +0.14(+0.29%)
Oct 15, 2015 47.54 49.17 47.33 49.17 1,372,942 +0.90(+1.87%)
Oct 14, 2015 48.72 49.12 48.13 48.27 1,428,570 -0.46(-0.95%)
Oct 13, 2015 48.43 48.80 48.30 48.73 1,210,344 +0.20(+0.42%)
Oct 12, 2015 48.10 48.80 48.01 48.53 758,288 +0.49(+1.02%)
Oct 09, 2015 48.00 48.25 47.74 48.04 1,141,282 +0.03(+0.05%)
Oct 08, 2015 46.77 48.02 46.58 48.02 1,353,654 +1.26(+2.69%)
Oct 07, 2015 47.09 47.19 46.62 46.76 921,624 -0.23(-0.49%)
Oct 06, 2015 47.37 47.42 46.93 46.99 740,546 -0.38(-0.80%)
Oct 05, 2015 47.04 47.49 46.93 47.37 1,397,225 +0.37(+0.79%)
Oct 02, 2015 46.74 47.03 46.19 46.99 1,411,048 +0.30(+0.65%)
Oct 01, 2015 46.48 46.72 46.14 46.69 1,095,945 +0.16(+0.34%)
Sep 30, 2015 46.08 46.55 45.94 46.53 1,313,391 +0.75(+1.64%)
Sep 29, 2015 45.51 45.85 45.34 45.78 1,035,692 +0.08(+0.18%)
Sep 28, 2015 46.34 46.45 45.61 45.69 1,140,370 -0.68(-1.46%)
Sep 25, 2015 46.04 46.99 45.94 46.37 1,826,401 +0.44(+0.96%)
Sep 24, 2015 45.31 46.19 45.26 45.93 939,279 +0.40(+0.87%)
Sep 23, 2015 45.21 45.74 45.14 45.53 1,076,057 +0.27(+0.60%)
Sep 22, 2015 45.03 45.37 44.94 45.26 930,872 -0.08(-0.19%)
Sep 21, 2015 45.28 45.68 45.23 45.35 827,868 +0.15(+0.34%)
Sep 18, 2015 44.73 45.57 44.60 45.19 1,184,429 +0.15(+0.34%)
Sep 17, 2015 44.58 45.42 44.56 45.04 1,078,972 +0.41(+0.91%)
Sep 16, 2015 44.34 44.73 44.32 44.64 673,384 +0.30(+0.69%)
Sep 15, 2015 44.23 44.44 44.00 44.33 553,320 +0.20(+0.46%)
Sep 14, 2015 43.93 44.29 43.83 44.13 1,145,167 +0.24(+0.54%)
Sep 11, 2015 42.99 43.91 42.86 43.89 784,680 +0.72(+1.66%)
Sep 10, 2015 43.35 43.65 43.04 43.18 1,177,564 -0.08(-0.20%)
Sep 09, 2015 43.91 43.94 43.20 43.26 1,164,062 -0.41(-0.93%)
Sep 08, 2015 43.57 43.96 43.43 43.67 1,052,667 +0.49(+1.13%)
Sep 04, 2015 43.65 43.18 43.18 43.18 1,432,594 -0.93(-2.11%)
Sep 03, 2015 43.47 44.28 43.45 44.10 1,487,191 +0.68(+1.56%)
Sep 02, 2015 43.57 43.72 42.98 43.43 1,259,767 +0.30(+0.69%)
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.