Skip to main content

American Water Works (NY: AWK )

149.14 +0.20 (+0.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.88 23.25 22.81 22.93 1,937,772 -0.14(-0.59%)
Sep 29, 2011 23.24 23.42 22.95 23.06 2,719,575 +0.17(+0.76%)
Sep 28, 2011 23.16 23.30 22.85 22.89 1,462,584 -0.28(-1.21%)
Sep 27, 2011 23.27 23.57 23.05 23.17 2,758,729 +0.17(+0.76%)
Sep 26, 2011 22.89 23.03 22.48 22.99 1,472,741 +0.36(+1.61%)
Sep 23, 2011 22.77 22.79 22.41 22.63 1,752,695 -0.21(-0.93%)
Sep 22, 2011 22.55 22.91 22.41 22.84 2,241,097 -0.17(-0.73%)
Sep 21, 2011 22.86 23.29 22.82 23.01 2,204,397 +0.09(+0.40%)
Sep 20, 2011 22.93 23.24 22.65 22.92 2,403,961 +0.51(+2.27%)
Sep 19, 2011 22.49 22.55 22.27 22.41 1,100,793 -0.14(-0.64%)
Sep 16, 2011 22.73 22.85 22.55 22.55 1,373,302 -0.06(-0.27%)
Sep 15, 2011 22.75 22.80 22.37 22.61 1,310,423 +0.18(+0.81%)
Sep 14, 2011 21.99 22.64 21.95 22.43 1,758,461 +0.53(+2.43%)
Sep 13, 2011 21.64 21.93 21.60 21.90 1,195,685 +0.24(+1.09%)
Sep 12, 2011 21.54 21.71 21.35 21.66 1,475,797 -0.12(-0.56%)
Sep 09, 2011 22.27 22.33 21.73 21.79 1,758,692 -0.74(-3.30%)
Sep 08, 2011 22.39 22.74 22.36 22.53 1,342,974 +0.08(+0.34%)
Sep 07, 2011 22.35 22.48 22.14 22.45 1,561,825 +0.32(+1.44%)
Sep 06, 2011 22.04 22.23 21.90 22.14 1,465,014 -0.27(-1.19%)
Sep 02, 2011 22.19 22.60 22.18 22.40 1,346,910 -0.12(-0.54%)
Sep 01, 2011 22.74 22.79 22.49 22.52 1,238,656 -0.10(-0.44%)
Aug 31, 2011 22.61 22.65 22.36 22.62 1,267,857 +0.17(+0.74%)
Aug 30, 2011 22.23 22.58 22.17 22.45 968,468 +0.05(+0.24%)
Aug 29, 2011 22.14 22.42 22.12 22.40 1,110,067 +0.36(+1.62%)
Aug 26, 2011 21.55 22.07 21.15 22.04 1,220,715 +0.36(+1.68%)
Aug 25, 2011 21.97 22.05 21.56 21.68 1,093,803 -0.19(-0.87%)
Aug 24, 2011 21.23 21.91 21.21 21.87 1,253,196 +0.60(+2.82%)
Aug 23, 2011 21.00 21.27 20.84 21.27 2,174,529 +0.37(+1.78%)
Aug 22, 2011 21.01 21.06 20.75 20.90 1,898,877 +0.21(+1.03%)
Aug 19, 2011 20.93 21.13 20.61 20.68 2,609,826 -0.51(-2.40%)
Aug 18, 2011 21.42 21.60 20.97 21.19 2,652,432 -0.54(-2.48%)
Aug 17, 2011 22.08 22.22 21.71 21.73 1,401,689 -0.22(-1.00%)
Aug 16, 2011 21.83 22.09 21.77 21.95 1,436,201 -0.13(-0.59%)
Aug 15, 2011 21.60 22.12 21.57 22.08 1,639,864 +0.64(+2.98%)
Aug 12, 2011 21.88 22.01 21.32 21.44 2,195,533 -0.23(-1.05%)
Aug 11, 2011 20.53 22.01 20.42 21.67 3,118,733 +1.30(+6.38%)
Aug 10, 2011 20.68 21.45 20.34 20.37 3,688,891 -0.61(-2.90%)
Aug 09, 2011 20.44 21.00 19.13 20.98 4,253,579 +1.73(+9.00%)
Aug 08, 2011 20.44 20.44 19.24 19.25 3,050,006 -1.40(-6.79%)
Aug 05, 2011 21.01 21.01 20.17 20.65 2,605,396 -0.14(-0.69%)
Aug 04, 2011 20.92 21.40 20.72 20.79 1,961,011 -0.52(-2.44%)
Aug 03, 2011 20.78 21.32 20.77 21.31 2,380,163 +0.49(+2.35%)
Aug 02, 2011 21.03 21.13 20.79 20.82 1,483,036 -0.31(-1.46%)
Aug 01, 2011 21.43 21.43 21.06 21.13 1,051,954 +0.04(+0.18%)
Jul 29, 2011 21.12 21.33 20.75 21.09 1,360,011 -0.20(-0.96%)
Jul 28, 2011 21.26 21.53 21.24 21.30 1,411,539 +0.02(+0.07%)
Jul 27, 2011 21.79 21.81 21.27 21.28 2,486,325 -0.56(-2.55%)
Jul 26, 2011 22.12 22.13 21.82 21.84 1,308,517 -0.20(-0.89%)
Jul 25, 2011 22.04 22.29 22.02 22.04 849,306 -0.17(-0.78%)
Jul 22, 2011 22.34 22.35 22.17 22.21 892,237 -0.17(-0.74%)
Jul 21, 2011 22.22 22.46 22.17 22.37 958,491 +0.24(+1.09%)
Jul 20, 2011 22.12 22.22 21.99 22.13 694,698 +0.11(+0.48%)
Jul 19, 2011 22.05 22.12 21.78 22.03 1,048,045 +0.08(+0.34%)
Jul 18, 2011 22.24 22.25 21.82 21.95 873,483 -0.29(-1.32%)
Jul 15, 2011 22.21 22.25 22.05 22.25 1,032,345 +0.09(+0.41%)
Jul 14, 2011 22.43 22.52 22.10 22.16 896,428 -0.20(-0.88%)
Jul 13, 2011 22.35 22.45 22.25 22.35 1,026,732 +0.08(+0.37%)
Jul 12, 2011 22.28 22.42 22.13 22.27 1,139,482 -0.08(-0.34%)
Jul 11, 2011 22.56 22.59 22.30 22.34 1,208,533 -0.38(-1.66%)
Jul 08, 2011 22.56 22.73 22.54 22.72 1,246,098 +0.00(+0.00%)
Jul 07, 2011 22.75 22.77 22.60 22.72 779,525 +0.11(+0.50%)
Jul 06, 2011 22.47 22.62 22.37 22.61 1,294,933 +0.08(+0.33%)
Jul 05, 2011 22.61 22.63 22.39 22.53 1,416,146 -0.14(-0.63%)
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.