Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.64 15.20 14.55 15.08 679,221 +0.82(+5.72%)
Dec 30, 2008 15.16 15.40 14.26 14.26 1,685,409 -0.86(-5.68%)
Dec 29, 2008 15.60 15.60 14.51 15.12 596,826 -0.61(-3.86%)
Dec 26, 2008 15.99 15.99 15.29 15.73 370,871 -0.10(-0.64%)
Dec 24, 2008 16.14 16.14 15.66 15.83 243,578 -0.17(-1.08%)
Dec 23, 2008 15.94 16.11 15.62 16.00 725,761 +0.07(+0.45%)
Dec 22, 2008 15.38 15.96 15.23 15.93 870,307 +0.70(+4.60%)
Dec 19, 2008 14.96 15.34 14.57 15.23 1,140,513 +0.25(+1.69%)
Dec 18, 2008 15.47 15.47 14.90 14.97 735,983 -0.78(-4.95%)
Dec 17, 2008 15.00 15.91 14.88 15.75 875,785 +0.64(+4.20%)
Dec 16, 2008 15.11 15.16 14.71 15.12 984,691 +0.22(+1.45%)
Dec 15, 2008 14.91 15.10 14.77 14.90 557,794 +0.17(+1.13%)
Dec 12, 2008 14.77 14.98 14.46 14.74 503,778 -0.21(-1.40%)
Dec 11, 2008 15.00 15.13 14.54 14.95 681,038 +0.02(+0.14%)
Dec 10, 2008 14.88 15.11 14.50 14.92 388,671 -0.04(-0.24%)
Dec 09, 2008 15.31 15.49 14.88 14.96 581,213 -0.17(-1.15%)
Dec 08, 2008 15.14 15.40 14.87 15.13 897,674 +0.34(+2.29%)
Dec 05, 2008 14.44 15.14 14.27 14.79 875,408 +0.16(+1.09%)
Dec 04, 2008 14.44 14.79 14.15 14.64 582,121 +0.04(+0.30%)
Dec 03, 2008 14.34 14.80 13.39 14.59 721,337 +0.90(+6.54%)
Dec 02, 2008 13.96 14.07 12.89 13.70 1,668,557 -0.07(-0.52%)
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.