Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.58 17.64 17.43 17.55 988,483 -0.01(-0.08%)
Oct 28, 2010 17.64 17.73 17.52 17.57 907,352 +0.00(+0.00%)
Oct 27, 2010 17.38 17.62 17.33 17.57 1,625,351 +0.26(+1.49%)
Oct 25, 2010 17.52 17.53 17.27 17.31 851,253 -0.10(-0.55%)
Oct 22, 2010 17.55 17.57 17.32 17.41 539,192 -0.04(-0.25%)
Oct 21, 2010 17.55 17.63 17.33 17.45 696,480 -0.09(-0.50%)
Oct 20, 2010 17.52 17.57 17.45 17.54 1,034,914 +0.10(+0.55%)
Oct 19, 2010 17.31 17.64 17.30 17.44 1,687,856 +0.06(+0.34%)
Oct 18, 2010 17.43 17.48 17.36 17.38 970,442 +0.01(+0.04%)
Oct 15, 2010 17.42 17.46 17.29 17.38 2,099,917 +0.09(+0.51%)
Oct 14, 2010 17.27 17.33 17.24 17.29 1,354,030 +0.04(+0.21%)
Oct 13, 2010 17.59 17.61 17.25 17.25 1,597,947 -0.18(-1.05%)
Oct 12, 2010 17.38 17.47 17.14 17.44 1,133,650 +0.04(+0.25%)
Oct 11, 2010 17.45 17.47 17.33 17.39 597,202 -0.03(-0.17%)
Oct 08, 2010 17.42 17.51 17.33 17.42 1,102,505 -0.05(-0.29%)
Oct 07, 2010 17.55 17.62 17.35 17.47 1,075,259 +0.02(+0.13%)
Oct 06, 2010 17.41 17.49 17.17 17.45 1,209,212 +0.04(+0.21%)
Oct 05, 2010 17.41 17.47 17.29 17.41 1,184,951 +0.16(+0.94%)
Oct 04, 2010 17.30 17.33 17.00 17.25 1,353,966 -0.04(-0.25%)
Oct 01, 2010 17.30 17.31 17.02 17.30 1,676,704 +0.19(+1.13%)
Sep 30, 2010 17.10 17.27 17.02 17.10 7,030 +0.15(+0.90%)
Sep 29, 2010 16.97 17.18 16.91 16.95 2,595,794 -0.15(-0.90%)
Sep 28, 2010 17.26 17.26 16.86 17.11 1,725,428 -0.04(-0.26%)
Sep 27, 2010 17.19 17.29 17.02 17.15 934,047 -0.12(-0.68%)
Sep 24, 2010 17.19 17.27 17.02 17.27 857,310 +0.33(+1.95%)
Sep 23, 2010 16.94 17.11 16.79 16.94 926,240 -0.15(-0.86%)
Sep 22, 2010 16.89 17.19 16.88 17.08 1,393,963 +0.13(+0.78%)
Sep 21, 2010 17.08 17.12 16.92 16.95 1,980,408 -0.10(-0.56%)
Sep 20, 2010 17.05 17.13 16.88 17.05 1,331,010 +0.04(+0.22%)
Sep 17, 2010 17.01 17.03 16.61 17.01 2,124,183 +0.21(+1.27%)
Sep 15, 2010 16.80 16.80 16.57 16.80 759,911 +0.05(+0.31%)
Sep 14, 2010 16.74 16.84 16.65 16.75 1,118,106 +0.01(+0.04%)
Sep 13, 2010 16.61 16.76 16.54 16.74 1,076,994 +0.12(+0.71%)
Sep 10, 2010 16.63 16.64 16.52 16.62 1,850,827 +0.04(+0.22%)
Sep 09, 2010 16.60 16.75 16.50 16.58 1,078,851 +0.04(+0.27%)
Sep 08, 2010 16.29 16.71 16.29 16.54 1,194,858 -0.28(-1.66%)
Sep 07, 2010 17.00 17.05 16.78 16.82 253 -0.34(-1.97%)
Sep 03, 2010 17.23 17.23 17.00 17.16 894,394 +0.06(+0.34%)
Sep 02, 2010 17.01 17.12 16.87 17.10 265 +0.16(+0.95%)
Sep 01, 2010 16.83 16.96 16.73 16.94 1,225,193 +0.33(+1.99%)
Aug 31, 2010 16.56 16.66 16.41 16.61 49,113 -0.02(-0.13%)
Aug 30, 2010 16.75 16.80 16.62 16.63 2,098,618 +0.07(+0.44%)
Aug 27, 2010 16.72 16.83 16.46 16.55 1,420,150 -0.12(-0.75%)
Aug 26, 2010 16.72 16.82 16.47 16.68 1,878,212 +0.02(+0.13%)
Aug 25, 2010 16.13 16.77 16.07 16.66 3,529,675 +0.52(+3.23%)
Aug 24, 2010 15.97 16.26 15.97 16.14 316 -0.04(-0.23%)
Aug 23, 2010 16.34 16.53 16.15 16.17 709,426 -0.06(-0.36%)
Aug 20, 2010 16.23 16.26 16.06 16.23 1,119,068 -0.01(-0.04%)
Aug 19, 2010 16.44 16.44 16.09 16.24 316 -0.13(-0.81%)
Aug 18, 2010 16.41 16.55 16.21 16.37 136 -0.04(-0.27%)
Aug 17, 2010 16.36 16.61 16.21 16.41 3,884,446 +0.17(+1.04%)
Aug 16, 2010 16.46 16.47 16.20 16.25 1,584,234 -0.25(-1.51%)
Aug 13, 2010 16.50 16.62 16.29 16.50 1,495,668 +0.13(+0.80%)
Aug 12, 2010 16.41 16.58 16.28 16.36 1,912,895 -0.17(-1.06%)
Aug 11, 2010 16.52 16.63 16.31 16.54 255 -0.07(-0.44%)
Aug 10, 2010 16.29 16.71 16.25 16.61 2,556,374 +0.16(+0.97%)
Aug 09, 2010 16.53 16.66 16.43 16.45 862,430 +0.03(+0.18%)
Aug 06, 2010 16.42 16.52 16.31 16.42 1,519,716 -0.04(-0.27%)
Aug 05, 2010 16.07 16.74 16.06 16.47 3,967,753 +0.76(+4.82%)
Aug 04, 2010 15.61 15.81 15.61 15.71 832,812 +0.01(+0.09%)
Aug 03, 2010 15.84 15.84 15.64 15.69 1,037,661 -0.17(-1.10%)
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.