Skip to main content

American Water Works (NY: AWK )

148.97 -0.93 (-0.62%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.21 44.19 44.19 44.19 776,557 -0.81(-1.81%)
Dec 30, 2014 46.17 46.17 45.00 45.01 845,557 -1.31(-2.83%)
Dec 29, 2014 44.83 46.59 44.83 46.32 1,472,547 +1.53(+3.41%)
Dec 26, 2014 44.74 44.98 44.63 44.79 517,704 +0.22(+0.48%)
Dec 24, 2014 44.15 44.58 44.58 44.58 292,580 +0.49(+1.11%)
Dec 23, 2014 43.69 44.17 43.69 44.09 802,087 +0.56(+1.30%)
Dec 22, 2014 43.41 43.62 43.16 43.52 729,023 +0.11(+0.25%)
Dec 19, 2014 43.84 44.13 43.23 43.42 1,497,896 -0.49(-1.11%)
Dec 18, 2014 43.20 43.90 43.03 43.90 912,410 +0.99(+2.30%)
Dec 17, 2014 42.44 43.13 42.41 42.92 1,604,156 +0.28(+0.66%)
Dec 16, 2014 42.90 43.32 42.55 42.64 927,146 -0.20(-0.46%)
Dec 15, 2014 43.53 43.66 42.63 42.84 872,912 -0.59(-1.36%)
Dec 12, 2014 43.45 43.85 43.24 43.42 809,003 -0.19(-0.44%)
Dec 11, 2014 43.53 43.91 43.47 43.61 784,470 +0.09(+0.21%)
Dec 10, 2014 44.05 44.55 43.47 43.52 745,184 -0.64(-1.45%)
Dec 09, 2014 43.95 44.36 43.55 44.16 915,498 +0.47(+1.08%)
Dec 08, 2014 43.39 44.01 43.18 43.69 1,012,362 +0.46(+1.05%)
Dec 05, 2014 43.28 43.68 43.16 43.23 871,660 -0.26(-0.59%)
Dec 04, 2014 43.73 43.82 43.32 43.49 908,351 -0.19(-0.44%)
Dec 03, 2014 43.58 43.95 43.46 43.68 1,122,131 +0.07(+0.15%)
Dec 02, 2014 43.34 43.66 43.22 43.61 1,019,901 +0.27(+0.61%)
Dec 01, 2014 43.22 43.75 43.16 43.35 978,035 -0.64(-1.45%)
Nov 28, 2014 43.56 44.17 43.49 43.99 507,208 +0.51(+1.16%)
Nov 26, 2014 43.25 43.48 43.48 43.48 539,453 +0.32(+0.73%)
Nov 25, 2014 43.37 43.53 43.13 43.17 1,134,074 -0.14(-0.33%)
Nov 24, 2014 43.47 43.59 43.21 43.31 658,164 -0.04(-0.10%)
Nov 21, 2014 43.37 43.60 43.13 43.35 584,806 +0.10(+0.23%)
Nov 20, 2014 43.27 43.60 43.13 43.25 745,239 -0.22(-0.52%)
Nov 19, 2014 43.38 43.66 43.21 43.47 628,841 +0.07(+0.17%)
Nov 18, 2014 43.09 43.66 43.09 43.40 780,441 +0.31(+0.71%)
Nov 17, 2014 42.90 43.15 42.74 43.09 574,694 +0.08(+0.19%)
Nov 14, 2014 42.94 43.31 42.84 43.01 682,175 +0.00(+0.00%)
Nov 13, 2014 43.54 43.54 42.94 43.01 625,575 -0.40(-0.92%)
Nov 12, 2014 43.54 43.66 43.14 43.41 969,568 -0.31(-0.70%)
Nov 11, 2014 43.71 43.94 43.54 43.71 580,477 -0.12(-0.28%)
Nov 10, 2014 43.55 44.00 43.38 43.84 874,151 +0.42(+0.97%)
Nov 07, 2014 42.68 43.45 42.53 43.42 861,137 +0.31(+0.71%)
Nov 06, 2014 44.04 44.13 42.57 43.11 1,290,865 -0.47(-1.08%)
Nov 05, 2014 43.66 43.72 43.36 43.58 1,026,370 +0.26(+0.61%)
Nov 04, 2014 43.71 44.09 43.21 43.32 1,230,650 -0.63(-1.43%)
Nov 03, 2014 43.99 44.20 43.75 43.94 694,607 -0.05(-0.11%)
Oct 31, 2014 44.10 44.11 43.61 43.99 863,150 +0.21(+0.47%)
Oct 30, 2014 43.20 43.80 43.00 43.79 559,809 +0.75(+1.74%)
Oct 29, 2014 43.24 43.47 42.62 43.04 594,101 -0.17(-0.40%)
Oct 28, 2014 42.78 43.24 42.48 43.21 841,110 +0.52(+1.22%)
Oct 27, 2014 42.82 42.79 42.56 42.69 587,117 -0.10(-0.23%)
Oct 24, 2014 42.51 42.86 42.39 42.79 852,563 +0.40(+0.93%)
Oct 23, 2014 42.19 42.77 42.18 42.39 715,717 +0.30(+0.72%)
Oct 22, 2014 42.15 42.55 41.97 42.09 692,373 +0.07(+0.16%)
Oct 21, 2014 41.95 42.21 41.67 42.02 678,125 +0.20(+0.47%)
Oct 20, 2014 41.01 41.86 40.92 41.83 783,572 +0.94(+2.30%)
Oct 17, 2014 40.80 41.11 40.56 40.89 781,911 +0.26(+0.65%)
Oct 16, 2014 39.87 40.81 39.87 40.62 915,538 +0.16(+0.39%)
Oct 15, 2014 41.12 41.21 39.80 40.47 1,269,386 -1.00(-2.41%)
Oct 14, 2014 41.03 41.59 40.89 41.46 1,266,038 +0.63(+1.53%)
Oct 13, 2014 41.31 41.47 40.70 40.84 970,075 -0.36(-0.88%)
Oct 10, 2014 40.61 41.37 40.51 41.20 1,586,965 +0.79(+1.96%)
Oct 09, 2014 40.86 41.14 40.24 40.41 875,483 -0.43(-1.05%)
Oct 08, 2014 39.92 40.86 39.80 40.84 971,750 +0.94(+2.36%)
Oct 07, 2014 39.30 40.23 39.27 39.90 1,097,217 +0.40(+1.00%)
Oct 06, 2014 39.81 40.09 39.22 39.50 1,965,383 -0.22(-0.56%)
Oct 03, 2014 39.83 40.03 39.53 39.72 1,191,702 +0.15(+0.37%)
Oct 02, 2014 39.63 39.76 39.36 39.58 651,498 -0.07(-0.19%)
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.