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 (%)
Jun 28, 2013 32.67 33.62 32.55 33.24 1,898,888 +0.78(+2.41%)
Jun 26, 2013 32.51 32.74 32.44 32.46 604,031 +0.10(+0.32%)
Jun 25, 2013 31.99 32.51 31.95 32.35 1,050,942 +0.59(+1.85%)
Jun 24, 2013 31.44 31.96 31.40 31.76 964,591 -0.04(-0.13%)
Jun 21, 2013 31.98 32.13 31.40 31.80 1,573,770 -0.10(-0.30%)
Jun 20, 2013 32.39 32.59 31.78 31.90 977,797 -0.86(-2.63%)
Jun 19, 2013 33.23 33.31 32.73 32.76 1,062,029 -0.42(-1.26%)
Jun 18, 2013 33.15 33.35 33.05 33.18 1,166,382 +0.09(+0.27%)
Jun 17, 2013 33.21 33.51 33.01 33.09 1,661,289 +0.03(+0.10%)
Jun 14, 2013 32.84 33.06 32.76 33.06 933,567 +0.10(+0.32%)
Jun 13, 2013 32.57 33.05 32.46 32.96 1,334,277 +0.31(+0.96%)
Jun 12, 2013 32.49 32.83 32.48 32.64 2,264,571 +0.51(+1.58%)
Jun 11, 2013 31.89 32.22 31.85 32.13 1,009,297 +0.03(+0.10%)
Jun 10, 2013 32.17 32.21 31.84 32.10 738,218 -0.04(-0.13%)
Jun 07, 2013 32.31 32.49 31.81 32.14 1,059,712 -0.12(-0.37%)
Jun 06, 2013 31.97 32.30 31.80 32.26 936,600 +0.33(+1.03%)
Jun 05, 2013 31.96 32.13 31.58 31.93 1,272,692 -0.16(-0.50%)
Jun 04, 2013 32.47 32.64 31.86 32.09 1,282,042 -0.40(-1.24%)
Jun 03, 2013 32.30 32.87 32.14 32.50 1,106,065 +0.30(+0.93%)
May 31, 2013 32.94 33.09 32.18 32.20 1,829,890 -0.78(-2.37%)
May 30, 2013 33.00 33.48 32.98 32.98 963,806 -0.02(-0.05%)
May 29, 2013 33.47 33.53 32.84 33.00 1,775,597 -0.54(-1.61%)
May 28, 2013 33.51 33.94 33.39 33.54 991,631 +0.22(+0.65%)
May 24, 2013 33.65 33.68 33.27 33.32 996,040 -0.38(-1.12%)
May 23, 2013 33.64 33.88 33.26 33.70 1,394,849 -0.19(-0.55%)
May 22, 2013 34.30 34.34 33.86 33.88 1,803,269 -0.31(-0.90%)
May 21, 2013 34.18 34.42 34.10 34.19 1,583,958 -0.02(-0.07%)
May 20, 2013 34.05 34.21 33.94 34.21 1,063,353 +0.04(+0.12%)
May 17, 2013 34.17 34.30 33.98 34.17 633,017 +0.14(+0.40%)
May 16, 2013 34.28 34.37 34.01 34.04 802,642 -0.19(-0.56%)
May 15, 2013 33.95 34.25 33.95 34.23 1,541,641 +0.61(+1.81%)
May 13, 2013 33.45 33.69 33.32 33.62 1,074,727 -0.04(-0.12%)
May 10, 2013 34.04 34.09 33.53 33.66 968,858 +0.12(+0.36%)
May 09, 2013 33.80 34.51 33.52 33.54 1,887,848 +0.12(+0.36%)
May 08, 2013 32.82 33.45 32.68 33.42 1,197,808 -0.20(-0.60%)
May 07, 2013 33.28 33.72 33.14 33.62 1,205,832 +0.25(+0.74%)
May 06, 2013 33.44 33.54 33.29 33.37 971,562 -0.17(-0.50%)
May 03, 2013 33.88 33.90 33.54 33.54 767,199 -0.20(-0.59%)
May 02, 2013 33.53 33.82 33.48 33.74 885,525 +0.30(+0.89%)
May 01, 2013 33.43 33.84 33.33 33.45 1,026,654 -0.10(-0.29%)
Apr 30, 2013 33.13 33.54 33.00 33.54 1,173,954 +0.42(+1.28%)
Apr 29, 2013 33.05 33.25 32.91 33.12 647,426 +0.15(+0.46%)
Apr 26, 2013 32.97 33.15 32.89 32.97 845,778 -0.18(-0.56%)
Apr 25, 2013 32.97 33.26 32.92 33.15 866,598 +0.19(+0.58%)
Apr 24, 2013 33.30 33.37 32.81 32.96 1,553,795 -0.01(-0.02%)
Apr 23, 2013 33.26 33.37 32.81 32.97 1,395,648 -0.35(-1.06%)
Apr 22, 2013 33.61 33.63 33.13 33.32 814,007 -0.33(-0.98%)
Apr 19, 2013 33.57 33.92 33.46 33.65 819,509 +0.14(+0.43%)
Apr 18, 2013 33.65 33.78 33.32 33.50 1,148,537 -0.07(-0.21%)
Apr 17, 2013 33.69 33.80 33.13 33.57 1,152,331 -0.29(-0.85%)
Apr 16, 2013 33.15 33.91 33.12 33.86 1,065,096 +0.84(+2.55%)
Apr 15, 2013 33.85 33.97 32.87 33.02 1,274,131 -0.90(-2.64%)
Apr 12, 2013 33.72 34.06 33.68 33.92 610,029 +0.04(+0.12%)
Apr 11, 2013 33.95 33.97 33.68 33.88 843,997 +0.10(+0.28%)
Apr 10, 2013 33.51 33.83 33.37 33.78 874,801 +0.43(+1.30%)
Apr 09, 2013 33.60 33.60 33.29 33.35 793,960 -0.16(-0.48%)
Apr 08, 2013 33.15 33.52 32.87 33.51 848,522 +0.30(+0.89%)
Apr 05, 2013 32.93 33.24 32.65 33.21 910,416 +0.06(+0.17%)
Apr 04, 2013 33.02 33.21 32.92 33.16 742,429 +0.23(+0.71%)
Apr 03, 2013 33.25 33.25 32.61 32.93 991,516 -0.21(-0.63%)
Apr 02, 2013 33.07 33.23 32.94 33.13 609,237 +0.08(+0.24%)
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.