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 (%)
Aug 31, 2015 45.05 45.05 44.08 44.37 969,009 -0.91(-2.02%)
Aug 28, 2015 45.29 45.50 44.89 45.28 1,337,765 -0.11(-0.24%)
Aug 27, 2015 44.99 45.42 44.60 45.39 1,190,340 +0.85(+1.92%)
Aug 26, 2015 44.31 44.66 43.17 44.54 1,695,347 +0.67(+1.54%)
Aug 25, 2015 45.05 45.30 43.86 43.86 2,086,819 -0.50(-1.12%)
Aug 24, 2015 44.60 45.25 42.84 44.36 2,254,561 -1.79(-3.87%)
Aug 21, 2015 45.77 46.50 46.29 46.14 1,213,172 -0.15(-0.31%)
Aug 20, 2015 46.48 46.85 46.04 46.29 1,205,136 -0.52(-1.11%)
Aug 19, 2015 46.42 46.87 46.25 46.81 652,786 +0.15(+0.31%)
Aug 18, 2015 46.55 46.80 46.19 46.66 691,143 -0.04(-0.09%)
Aug 17, 2015 46.47 46.82 46.35 46.71 817,110 +0.33(+0.72%)
Aug 14, 2015 46.10 46.39 45.99 46.37 744,466 +0.09(+0.20%)
Aug 13, 2015 45.82 46.51 45.75 46.28 1,119,619 +0.38(+0.82%)
Aug 12, 2015 45.05 45.99 44.93 45.90 1,094,363 +0.53(+1.17%)
Aug 11, 2015 44.74 45.38 44.53 45.37 983,014 +0.73(+1.65%)
Aug 10, 2015 44.68 45.01 44.50 44.64 619,364 -0.04(-0.10%)
Aug 07, 2015 44.12 44.89 43.88 44.68 807,452 +0.46(+1.04%)
Aug 06, 2015 43.49 44.29 43.20 44.22 1,190,388 +0.44(+0.99%)
Aug 05, 2015 43.72 44.21 43.57 43.78 785,868 +0.31(+0.72%)
Aug 04, 2015 44.18 44.25 43.42 43.47 711,728 -0.72(-1.63%)
Aug 03, 2015 44.06 44.49 43.98 44.19 806,859 +0.14(+0.33%)
Jul 31, 2015 44.09 44.50 43.81 44.05 617,459 +0.27(+0.62%)
Jul 30, 2015 43.76 44.10 43.65 43.78 633,338 -0.10(-0.23%)
Jul 29, 2015 43.59 43.90 43.40 43.88 610,759 +0.20(+0.45%)
Jul 28, 2015 43.71 43.90 43.34 43.68 880,401 -0.11(-0.25%)
Jul 27, 2015 43.18 43.89 43.08 43.79 936,499 +0.57(+1.32%)
Jul 24, 2015 42.82 43.31 42.79 43.22 711,085 +0.42(+0.99%)
Jul 23, 2015 43.37 43.56 42.63 42.80 758,236 -0.59(-1.37%)
Jul 22, 2015 42.96 43.56 42.96 43.39 648,919 +0.32(+0.75%)
Jul 21, 2015 43.52 43.62 42.96 43.07 698,416 -0.51(-1.17%)
Jul 20, 2015 43.54 43.78 43.28 43.58 727,986 +0.04(+0.10%)
Jul 17, 2015 43.99 44.05 43.54 43.54 819,494 -0.40(-0.91%)
Jul 16, 2015 43.65 44.07 43.45 43.94 660,587 +0.45(+1.03%)
Jul 15, 2015 43.46 43.51 43.21 43.49 704,659 +0.05(+0.12%)
Jul 14, 2015 43.47 43.65 43.25 43.44 837,550 +0.17(+0.39%)
Jul 13, 2015 43.33 43.55 43.03 43.27 701,849 +0.17(+0.39%)
Jul 10, 2015 42.67 43.33 42.44 43.10 983,263 +0.52(+1.22%)
Jul 09, 2015 43.64 43.65 42.44 42.58 1,694,043 -0.85(-1.95%)
Jul 08, 2015 43.19 43.51 42.91 43.43 1,087,343 +0.08(+0.20%)
Jul 07, 2015 42.64 43.48 42.62 43.34 1,385,887 +0.74(+1.73%)
Jul 06, 2015 42.24 42.60 42.16 42.60 1,841,619 +0.31(+0.72%)
Jul 02, 2015 42.04 42.30 42.30 42.30 823,417 +0.58(+1.38%)
Jul 01, 2015 41.38 41.81 41.17 41.72 957,646 +0.46(+1.11%)
Jun 30, 2015 41.78 41.93 41.04 41.26 1,621,563 -0.25(-0.61%)
Jun 29, 2015 41.81 42.20 41.49 41.52 921,781 -0.65(-1.55%)
Jun 26, 2015 41.92 42.20 41.71 42.17 795,443 +0.28(+0.67%)
Jun 25, 2015 42.33 42.17 41.82 41.89 792,175 -0.28(-0.66%)
Jun 24, 2015 42.27 42.49 42.06 42.17 941,545 -0.27(-0.64%)
Jun 23, 2015 42.78 42.85 42.21 42.44 1,188,400 -0.22(-0.52%)
Jun 22, 2015 42.88 43.10 42.45 42.66 1,193,036 -0.03(-0.06%)
Jun 19, 2015 43.16 43.18 42.68 42.69 1,600,373 -0.12(-0.28%)
Jun 18, 2015 42.12 42.95 42.05 42.81 1,403,969 +0.75(+1.78%)
Jun 17, 2015 41.95 42.35 41.84 42.06 1,478,658 +0.19(+0.45%)
Jun 16, 2015 42.06 42.38 41.71 41.88 2,016,284 -0.31(-0.74%)
Jun 15, 2015 42.78 42.91 41.92 42.19 1,555,335 -0.66(-1.54%)
Jun 12, 2015 43.06 43.06 42.78 42.85 762,844 -0.36(-0.84%)
Jun 11, 2015 43.16 43.36 42.95 43.22 1,167,604 +0.14(+0.34%)
Jun 10, 2015 43.33 43.62 43.05 43.07 1,250,005 -0.20(-0.47%)
Jun 09, 2015 43.39 43.78 43.17 43.28 1,172,787 -0.07(-0.16%)
Jun 08, 2015 43.43 43.64 43.18 43.34 1,201,403 +0.25(+0.57%)
Jun 05, 2015 43.40 43.89 42.90 43.10 985,488 -0.79(-1.80%)
Jun 04, 2015 43.73 44.05 43.70 43.89 971,337 +0.03(+0.08%)
Jun 03, 2015 44.37 44.49 43.67 43.85 968,562 -0.51(-1.15%)
Jun 02, 2015 44.65 44.79 44.12 44.36 965,172 -0.48(-1.08%)
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.