Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.72 44.69 44.69 44.69 768,008 -0.82(-1.81%)
Dec 30, 2014 46.68 46.68 45.50 45.51 836,249 -1.32(-2.83%)
Dec 29, 2014 45.32 47.11 45.32 46.83 1,456,336 +1.54(+3.41%)
Dec 26, 2014 45.24 45.48 45.12 45.29 512,005 +0.22(+0.48%)
Dec 24, 2014 44.64 45.07 45.07 45.07 289,360 +0.49(+1.11%)
Dec 23, 2014 44.18 44.66 44.18 44.58 793,258 +0.57(+1.30%)
Dec 22, 2014 43.89 44.11 43.64 44.01 720,998 +0.11(+0.25%)
Dec 19, 2014 44.33 44.62 43.71 43.90 1,481,406 -0.49(-1.11%)
Dec 18, 2014 43.68 44.39 43.51 44.39 902,365 +1.00(+2.30%)
Dec 17, 2014 42.91 43.61 42.88 43.40 1,586,497 +0.29(+0.66%)
Dec 16, 2014 43.38 43.81 43.03 43.11 916,939 -0.20(-0.46%)
Dec 15, 2014 44.02 44.14 43.10 43.31 863,303 -0.60(-1.36%)
Dec 12, 2014 43.93 44.34 43.72 43.91 800,097 -0.19(-0.44%)
Dec 11, 2014 44.02 44.40 43.95 44.10 775,834 +0.09(+0.21%)
Dec 10, 2014 44.54 45.05 43.96 44.01 736,980 -0.65(-1.45%)
Dec 09, 2014 44.44 44.85 44.03 44.65 905,420 +0.48(+1.08%)
Dec 08, 2014 43.87 44.50 43.66 44.18 1,001,218 +0.46(+1.05%)
Dec 05, 2014 43.76 44.17 43.64 43.71 862,065 -0.26(-0.59%)
Dec 04, 2014 44.22 44.31 43.81 43.97 898,352 -0.19(-0.44%)
Dec 03, 2014 44.07 44.44 43.94 44.17 1,109,778 +0.07(+0.15%)
Dec 02, 2014 43.82 44.14 43.71 44.10 1,008,673 +0.27(+0.61%)
Dec 01, 2014 43.71 44.23 43.64 43.83 967,268 -0.65(-1.45%)
Nov 28, 2014 44.04 44.66 43.97 44.48 501,624 +0.51(+1.16%)
Nov 26, 2014 43.73 43.97 43.97 43.97 533,515 +0.32(+0.73%)
Nov 25, 2014 43.85 44.02 43.61 43.65 1,121,589 -0.14(-0.33%)
Nov 24, 2014 43.95 44.07 43.69 43.79 650,919 -0.04(-0.10%)
Nov 21, 2014 43.85 44.08 43.61 43.83 578,368 +0.10(+0.23%)
Nov 20, 2014 43.76 44.08 43.61 43.73 737,035 -0.23(-0.52%)
Nov 19, 2014 43.87 44.15 43.69 43.96 621,919 +0.08(+0.17%)
Nov 18, 2014 43.57 44.14 43.57 43.88 771,849 +0.31(+0.71%)
Nov 17, 2014 43.38 43.63 43.21 43.57 568,368 +0.08(+0.19%)
Nov 14, 2014 43.42 43.79 43.32 43.49 674,665 +0.00(+0.00%)
Nov 13, 2014 44.02 44.02 43.42 43.49 618,689 -0.40(-0.92%)
Nov 12, 2014 44.02 44.15 43.62 43.89 958,894 -0.31(-0.70%)
Nov 11, 2014 44.20 44.43 44.02 44.20 574,087 -0.13(-0.28%)
Nov 10, 2014 44.03 44.49 43.87 44.33 864,528 +0.43(+0.97%)
Nov 07, 2014 43.15 43.93 43.00 43.90 851,657 +0.31(+0.71%)
Nov 06, 2014 44.53 44.62 43.04 43.59 1,276,655 -0.48(-1.08%)
Nov 05, 2014 44.14 44.21 43.84 44.07 1,015,071 +0.27(+0.61%)
Nov 04, 2014 44.20 44.58 43.69 43.80 1,217,102 -0.63(-1.43%)
Nov 03, 2014 44.48 44.69 44.23 44.43 686,960 -0.05(-0.11%)
Oct 31, 2014 44.59 44.60 44.10 44.48 853,648 +0.21(+0.47%)
Oct 30, 2014 43.68 44.28 43.48 44.27 553,647 +0.76(+1.74%)
Oct 29, 2014 43.72 43.95 43.09 43.52 587,561 -0.17(-0.40%)
Oct 28, 2014 43.26 43.72 42.95 43.69 831,850 +0.53(+1.22%)
Oct 27, 2014 43.30 43.27 43.03 43.17 580,654 -0.10(-0.23%)
Oct 24, 2014 42.98 43.33 42.87 43.27 843,178 +0.40(+0.93%)
Oct 23, 2014 42.66 43.25 42.65 42.87 707,838 +0.31(+0.72%)
Oct 22, 2014 42.62 43.02 42.44 42.56 684,751 +0.07(+0.16%)
Oct 21, 2014 42.42 42.68 42.13 42.49 670,660 +0.20(+0.47%)
Oct 20, 2014 41.47 42.32 41.37 42.29 774,946 +0.95(+2.30%)
Oct 17, 2014 41.26 41.57 41.01 41.34 773,304 +0.27(+0.65%)
Oct 16, 2014 40.32 41.27 40.32 41.07 905,459 +0.16(+0.39%)
Oct 15, 2014 41.58 41.67 40.24 40.92 1,255,411 -1.01(-2.41%)
Oct 14, 2014 41.49 42.05 41.34 41.92 1,252,101 +0.63(+1.53%)
Oct 13, 2014 41.77 41.94 41.15 41.29 959,395 -0.37(-0.88%)
Oct 10, 2014 41.06 41.83 40.97 41.66 1,569,495 +0.80(+1.96%)
Oct 09, 2014 41.32 41.60 40.69 40.86 865,845 -0.43(-1.05%)
Oct 08, 2014 40.37 41.32 40.24 41.29 961,052 +0.95(+2.36%)
Oct 07, 2014 39.74 40.67 39.71 40.34 1,085,138 +0.40(+1.00%)
Oct 06, 2014 40.26 40.53 39.66 39.94 1,943,747 -0.23(-0.56%)
Oct 03, 2014 40.27 40.47 39.97 40.17 1,178,583 +0.15(+0.37%)
Oct 02, 2014 40.07 40.21 39.80 40.02 644,326 -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.