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 (%)
Aug 31, 2010 16.56 16.66 16.41 16.61 49,113 -0.02(-0.13%)
Aug 30, 2010 16.75 16.80 16.62 16.63 2,098,618 +0.07(+0.44%)
Aug 27, 2010 16.72 16.83 16.46 16.55 1,420,150 -0.12(-0.75%)
Aug 26, 2010 16.72 16.82 16.47 16.68 1,878,212 +0.02(+0.13%)
Aug 25, 2010 16.13 16.77 16.07 16.66 3,529,675 +0.52(+3.23%)
Aug 24, 2010 15.97 16.26 15.97 16.14 316 -0.04(-0.23%)
Aug 23, 2010 16.34 16.53 16.15 16.17 709,426 -0.06(-0.36%)
Aug 20, 2010 16.23 16.26 16.06 16.23 1,119,068 -0.01(-0.04%)
Aug 19, 2010 16.44 16.44 16.09 16.24 316 -0.13(-0.81%)
Aug 18, 2010 16.41 16.55 16.21 16.37 136 -0.04(-0.27%)
Aug 17, 2010 16.36 16.61 16.21 16.41 3,884,446 +0.17(+1.04%)
Aug 16, 2010 16.46 16.47 16.20 16.25 1,584,234 -0.25(-1.51%)
Aug 13, 2010 16.50 16.62 16.29 16.50 1,495,668 +0.13(+0.80%)
Aug 12, 2010 16.41 16.58 16.28 16.36 1,912,895 -0.17(-1.06%)
Aug 11, 2010 16.52 16.63 16.31 16.54 255 -0.07(-0.44%)
Aug 10, 2010 16.29 16.71 16.25 16.61 2,556,374 +0.16(+0.97%)
Aug 09, 2010 16.53 16.66 16.43 16.45 862,430 +0.03(+0.18%)
Aug 06, 2010 16.42 16.52 16.31 16.42 1,519,716 -0.04(-0.27%)
Aug 05, 2010 16.07 16.74 16.06 16.47 3,967,753 +0.76(+4.82%)
Aug 04, 2010 15.61 15.81 15.61 15.71 832,812 +0.01(+0.09%)
Aug 03, 2010 15.84 15.84 15.64 15.69 1,037,661 -0.17(-1.10%)
Aug 02, 2010 15.77 15.87 15.61 15.87 1,334,105 +0.31(+1.96%)
Jul 30, 2010 15.56 15.60 15.27 15.56 1,140,313 +0.09(+0.61%)
Jul 29, 2010 15.80 15.85 15.31 15.47 1,296,878 -0.22(-1.39%)
Jul 28, 2010 15.69 15.99 15.61 15.69 190 -0.21(-1.33%)
Jul 27, 2010 15.90 15.97 15.83 15.90 255 +0.09(+0.55%)
Jul 26, 2010 15.67 15.83 15.51 15.81 865,528 +0.28(+1.78%)
Jul 23, 2010 15.59 15.64 15.37 15.53 950,764 -0.03(-0.19%)
Jul 22, 2010 15.41 15.65 15.40 15.56 1,211,815 +0.28(+1.86%)
Jul 21, 2010 15.73 15.73 15.16 15.28 1,367,704 -0.34(-2.19%)
Jul 20, 2010 15.62 15.64 15.17 15.62 195 +0.29(+1.90%)
Jul 19, 2010 15.29 15.43 15.24 15.33 634,999 +0.16(+1.06%)
Jul 16, 2010 15.17 15.58 15.12 15.17 1,000,315 -0.38(-2.43%)
Jul 15, 2010 15.50 15.60 15.34 15.55 1,016,448 +0.06(+0.38%)
Jul 14, 2010 15.28 15.55 15.26 15.49 1,110,043 +0.12(+0.76%)
Jul 13, 2010 15.47 15.48 15.22 15.37 1,466,666 +0.04(+0.28%)
Jul 12, 2010 15.48 15.53 15.28 15.33 657,542 -0.12(-0.80%)
Jul 09, 2010 15.45 15.48 15.37 15.45 1,109,671 +0.01(+0.09%)
Jul 08, 2010 15.37 15.44 15.28 15.44 1,296,146 +0.09(+0.62%)
Jul 07, 2010 14.81 15.36 14.81 15.35 1,418,999 +0.58(+3.89%)
Jul 06, 2010 14.76 14.85 14.59 14.77 233 +0.19(+1.30%)
Jul 02, 2010 14.58 14.75 14.50 14.58 1,215,372 +0.02(+0.15%)
Jul 01, 2010 15.03 15.03 14.56 14.56 2,159,653 -0.44(-2.91%)
Jun 30, 2010 15.05 15.24 14.93 15.00 2,551 -0.12(-0.77%)
Jun 29, 2010 15.31 15.31 15.02 15.11 32,321 -0.19(-1.24%)
Jun 25, 2010 15.30 15.36 14.97 15.30 7,763,454 +0.16(+1.06%)
Jun 24, 2010 15.27 15.49 15.13 15.14 1,422,152 -0.12(-0.81%)
Jun 23, 2010 15.34 15.41 15.15 15.27 2,230,584 -0.09(-0.62%)
Jun 22, 2010 15.56 15.69 15.35 15.36 1,573,879 -0.25(-1.63%)
Jun 21, 2010 15.88 15.88 15.54 15.61 1,468,604 -0.21(-1.33%)
Jun 18, 2010 15.83 15.83 15.24 15.83 4,939,090 +0.47(+3.08%)
Jun 17, 2010 15.26 15.38 15.12 15.35 1,151,801 +0.15(+0.96%)
Jun 16, 2010 15.06 15.27 14.98 15.21 1,157,824 +0.02(+0.14%)
Jun 15, 2010 15.04 15.24 15.06 15.18 1,629,768 +0.15(+0.97%)
Jun 14, 2010 14.67 15.17 14.67 15.04 3,314,463 +0.41(+2.79%)
Jun 11, 2010 14.53 14.67 14.52 14.63 1,774,887 +0.07(+0.45%)
Jun 10, 2010 14.80 14.89 14.50 14.57 2,388,167 -0.07(-0.45%)
Jun 09, 2010 14.74 14.76 14.57 14.63 1,489,998 -0.08(-0.54%)
Jun 08, 2010 14.61 14.71 14.44 14.71 2,072,146 +0.21(+1.46%)
Jun 07, 2010 14.57 14.71 14.49 14.50 1,245,470 +0.00(+0.00%)
Jun 04, 2010 14.50 14.65 14.40 14.50 1,456,805 -0.36(-2.40%)
Jun 03, 2010 14.84 14.89 14.67 14.86 970,896 +0.14(+0.94%)
Jun 02, 2010 14.66 14.75 14.56 14.72 985,443 +0.15(+1.00%)
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.