Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.93 18.96 18.76 18.76 679,424 -0.11(-0.59%)
Dec 30, 2010 19.10 19.15 18.75 18.87 899,621 -0.22(-1.13%)
Dec 29, 2010 18.96 19.10 18.91 19.08 571,591 +0.16(+0.86%)
Dec 28, 2010 18.88 18.93 18.70 18.92 662,093 +0.07(+0.39%)
Dec 27, 2010 18.74 18.93 18.69 18.85 417,951 +0.01(+0.04%)
Dec 23, 2010 18.62 18.96 18.62 18.84 880,247 +0.15(+0.79%)
Dec 22, 2010 18.82 18.84 18.54 18.69 1,123,851 -0.03(-0.16%)
Dec 21, 2010 18.95 19.05 18.67 18.72 1,170,255 -0.21(-1.10%)
Dec 20, 2010 18.82 19.06 18.62 18.93 1,440,990 +0.22(+1.15%)
Dec 17, 2010 18.71 18.77 18.40 18.71 1,526,024 +0.01(+0.08%)
Dec 16, 2010 18.55 18.82 18.46 18.70 2,614,508 +0.22(+1.20%)
Dec 15, 2010 18.49 18.65 18.39 18.48 1,817,674 -0.02(-0.12%)
Dec 14, 2010 18.66 18.73 18.38 18.50 1,864,082 -0.04(-0.24%)
Dec 13, 2010 18.46 18.62 18.33 18.54 943,064 +0.21(+1.13%)
Dec 10, 2010 18.48 18.53 18.25 18.33 1,731,649 -0.13(-0.72%)
Dec 09, 2010 18.47 18.51 18.28 18.47 1,032,173 +0.10(+0.57%)
Dec 08, 2010 18.34 18.46 18.22 18.36 958,163 -0.01(-0.08%)
Dec 07, 2010 18.69 18.70 18.32 18.38 966,706 -0.13(-0.72%)
Dec 06, 2010 18.50 18.58 18.44 18.51 679,327 +0.03(+0.16%)
Dec 03, 2010 18.50 18.59 18.42 18.48 983,920 -0.06(-0.32%)
Dec 02, 2010 18.41 18.65 18.28 18.54 1,580,405 +0.16(+0.89%)
Dec 01, 2010 18.30 18.52 18.17 18.38 1,832,574 +0.19(+1.03%)
Nov 30, 2010 18.09 18.19 17.93 18.19 1,907,189 -0.01(-0.05%)
Nov 29, 2010 18.26 18.27 17.75 18.20 1,774,199 -0.19(-1.01%)
Nov 26, 2010 18.20 18.40 18.20 18.39 899,405 +0.11(+0.61%)
Nov 24, 2010 18.24 18.27 18.27 18.27 680,501 +0.15(+0.82%)
Nov 23, 2010 17.96 18.20 17.84 18.13 1,101,576 +0.11(+0.62%)
Nov 22, 2010 17.95 18.10 17.87 18.02 1,093,103 +0.03(+0.16%)
Nov 19, 2010 17.79 17.99 17.68 17.99 1,663,041 +0.24(+1.34%)
Nov 18, 2010 17.93 18.02 17.75 17.75 1,126,824 -0.14(-0.79%)
Nov 17, 2010 17.91 18.07 17.85 17.89 2,152,368 +0.07(+0.42%)
Nov 16, 2010 18.30 18.30 17.72 17.81 2,180,325 -0.39(-2.12%)
Nov 15, 2010 18.22 18.33 18.13 18.20 1,271,313 +0.19(+1.06%)
Nov 12, 2010 18.27 18.30 17.98 18.01 1,346,193 -0.28(-1.53%)
Nov 11, 2010 18.21 18.30 18.06 18.29 1,540,379 +0.10(+0.53%)
Nov 10, 2010 17.97 18.23 17.94 18.19 1,020,994 +0.23(+1.27%)
Nov 09, 2010 18.21 18.27 17.89 17.97 1,299,719 -0.21(-1.13%)
Nov 08, 2010 18.19 18.19 18.03 18.17 1,153,219 -0.07(-0.36%)
Nov 05, 2010 18.18 18.24 17.97 18.24 1,817,933 +0.20(+1.10%)
Nov 04, 2010 18.13 18.29 17.91 18.04 2,713,160 +0.32(+1.83%)
Nov 03, 2010 17.52 17.80 17.49 17.72 2,140,812 +0.17(+0.96%)
Nov 02, 2010 17.55 17.66 17.47 17.55 2,537,179 +0.10(+0.59%)
Nov 01, 2010 17.69 17.69 17.29 17.44 1,831,567 -0.11(-0.63%)
Oct 29, 2010 17.58 17.64 17.43 17.55 988,483 -0.01(-0.08%)
Oct 28, 2010 17.64 17.73 17.52 17.57 907,352 +0.00(+0.00%)
Oct 27, 2010 17.38 17.62 17.33 17.57 1,625,351 +0.26(+1.49%)
Oct 25, 2010 17.52 17.53 17.27 17.31 851,253 -0.10(-0.55%)
Oct 22, 2010 17.55 17.57 17.32 17.41 539,192 -0.04(-0.25%)
Oct 21, 2010 17.55 17.63 17.33 17.45 696,480 -0.09(-0.50%)
Oct 20, 2010 17.52 17.57 17.45 17.54 1,034,914 +0.10(+0.55%)
Oct 19, 2010 17.31 17.64 17.30 17.44 1,687,856 +0.06(+0.34%)
Oct 18, 2010 17.43 17.48 17.36 17.38 970,442 +0.01(+0.04%)
Oct 15, 2010 17.42 17.46 17.29 17.38 2,099,917 +0.09(+0.51%)
Oct 14, 2010 17.27 17.33 17.24 17.29 1,354,030 +0.04(+0.21%)
Oct 13, 2010 17.59 17.61 17.25 17.25 1,597,947 -0.18(-1.05%)
Oct 12, 2010 17.38 17.47 17.14 17.44 1,133,650 +0.04(+0.25%)
Oct 11, 2010 17.45 17.47 17.33 17.39 597,202 -0.03(-0.17%)
Oct 08, 2010 17.42 17.51 17.33 17.42 1,102,505 -0.05(-0.29%)
Oct 07, 2010 17.55 17.62 17.35 17.47 1,075,259 +0.02(+0.13%)
Oct 06, 2010 17.41 17.49 17.17 17.45 1,209,212 +0.04(+0.21%)
Oct 05, 2010 17.41 17.47 17.29 17.41 1,184,951 +0.16(+0.94%)
Oct 04, 2010 17.30 17.33 17.00 17.25 1,353,966 -0.04(-0.25%)
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.