Skip to main content

American Water Works (NY: AWK )

121.60 +0.10 (+0.08%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.70 30.91 30.62 30.66 1,266,564 -0.14(-0.47%)
Jan 30, 2013 30.83 31.04 30.67 30.80 1,728,043 -0.05(-0.16%)
Jan 29, 2013 30.31 30.90 30.31 30.85 2,653,305 +0.58(+1.93%)
Jan 28, 2013 29.99 30.39 29.76 30.27 2,182,748 +0.31(+1.04%)
Jan 25, 2013 30.87 31.15 29.60 29.95 4,657,991 -0.95(-3.08%)
Jan 24, 2013 30.67 30.99 30.47 30.91 873,137 +0.20(+0.65%)
Jan 23, 2013 30.55 30.75 30.51 30.71 600,573 +0.06(+0.18%)
Jan 22, 2013 30.51 30.83 30.33 30.65 781,976 +0.29(+0.95%)
Jan 18, 2013 30.33 30.43 30.23 30.36 850,450 +0.13(+0.42%)
Jan 17, 2013 30.28 30.33 30.07 30.23 888,045 +0.06(+0.19%)
Jan 16, 2013 30.19 30.32 29.93 30.18 826,849 -0.12(-0.40%)
Jan 15, 2013 30.28 30.37 30.19 30.30 889,290 -0.08(-0.26%)
Jan 14, 2013 30.69 30.69 30.27 30.38 1,088,762 -0.34(-1.10%)
Jan 11, 2013 30.17 30.75 30.15 30.71 922,883 +0.59(+1.97%)
Jan 10, 2013 30.08 30.40 29.99 30.12 1,037,920 +0.15(+0.51%)
Jan 09, 2013 29.96 30.06 29.87 29.97 1,053,135 +0.07(+0.24%)
Jan 08, 2013 29.99 30.17 29.87 29.90 1,250,289 -0.13(-0.43%)
Jan 07, 2013 30.43 30.46 29.98 30.03 1,306,227 -0.52(-1.70%)
Jan 04, 2013 30.48 30.64 30.43 30.55 1,023,766 +0.02(+0.08%)
Jan 03, 2013 30.53 30.62 30.27 30.52 1,180,517 +0.09(+0.29%)
Jan 02, 2013 30.10 30.43 29.74 30.43 1,372,797 +0.70(+2.34%)
Dec 31, 2012 29.46 29.83 29.28 29.74 1,183,307 +0.31(+1.06%)
Dec 28, 2012 29.51 29.66 29.33 29.43 755,920 -0.05(-0.16%)
Dec 27, 2012 29.48 29.71 29.29 29.47 952,344 -0.06(-0.19%)
Dec 26, 2012 29.87 29.87 29.43 29.53 871,660 -0.34(-1.13%)
Dec 24, 2012 29.62 29.96 29.44 29.87 427,556 +0.19(+0.65%)
Dec 21, 2012 29.58 29.87 29.37 29.67 3,196,418 -0.06(-0.22%)
Dec 20, 2012 29.86 29.91 29.63 29.74 1,371,348 -0.12(-0.40%)
Dec 19, 2012 30.18 30.25 29.75 29.86 1,951,392 -0.38(-1.25%)
Dec 18, 2012 30.29 30.57 30.10 30.23 1,152,124 -0.02(-0.05%)
Dec 17, 2012 29.88 30.29 29.69 30.25 1,378,010 +0.45(+1.52%)
Dec 14, 2012 29.99 30.10 29.73 29.80 908,869 -0.26(-0.87%)
Dec 13, 2012 30.34 30.36 29.93 30.06 982,622 -0.31(-1.02%)
Dec 12, 2012 30.32 30.63 30.19 30.37 1,224,636 +0.20(+0.66%)
Dec 11, 2012 30.37 30.43 29.96 30.17 915,694 -0.12(-0.39%)
Dec 10, 2012 30.13 30.39 30.00 30.29 804,161 +0.25(+0.82%)
Dec 07, 2012 30.01 30.15 29.80 30.04 683,667 +0.11(+0.37%)
Dec 06, 2012 30.23 30.23 29.70 29.93 1,152,160 -0.24(-0.79%)
Dec 05, 2012 30.14 30.21 29.63 30.17 1,335,424 -0.04(-0.13%)
Dec 04, 2012 30.31 30.35 30.09 30.21 780,943 -0.16(-0.52%)
Nov 30, 2012 30.35 30.44 30.12 30.37 1,316,957 +0.14(+0.47%)
Nov 29, 2012 30.05 30.34 29.89 30.23 801,855 +0.16(+0.53%)
Nov 28, 2012 29.69 30.16 29.53 30.07 878,597 +0.19(+0.64%)
Nov 27, 2012 29.67 30.00 29.50 29.88 943,889 +0.12(+0.40%)
Nov 26, 2012 29.41 29.84 29.41 29.76 1,198,545 +0.21(+0.70%)
Nov 23, 2012 29.61 29.84 29.34 29.55 480,411 -0.10(-0.35%)
Nov 21, 2012 29.75 29.84 29.38 29.65 995,031 -0.01(-0.03%)
Nov 20, 2012 29.33 29.69 29.33 29.66 1,080,608 +0.23(+0.78%)
Nov 19, 2012 29.80 29.80 29.34 29.43 895,652 -0.03(-0.11%)
Nov 16, 2012 29.16 29.64 29.05 29.46 1,641,378 +0.32(+1.09%)
Nov 15, 2012 29.11 29.25 28.99 29.14 2,222,985 +0.10(+0.33%)
Nov 14, 2012 29.02 29.20 28.60 29.05 1,470,253 +0.05(+0.16%)
Nov 13, 2012 28.64 29.26 28.62 29.00 717,456 +0.14(+0.49%)
Nov 12, 2012 28.94 29.04 28.61 28.86 690,063 -0.02(-0.08%)
Nov 09, 2012 28.74 29.04 28.63 28.88 799,873 +0.04(+0.14%)
Nov 08, 2012 28.80 29.44 28.63 28.84 812,448 -0.04(-0.14%)
Nov 07, 2012 29.40 29.40 28.76 28.88 1,375,508 -0.55(-1.88%)
Nov 06, 2012 28.74 29.51 28.74 29.44 857,780 +0.59(+2.05%)
Nov 05, 2012 28.76 29.04 28.49 28.84 519,759 +0.00(+0.00%)
Nov 02, 2012 29.10 29.14 28.79 28.84 701,151 -0.07(-0.25%)
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.