Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.84 29.14 28.68 29.03 1,014,631 +0.06(+0.22%)
Oct 26, 2012 29.00 28.97 28.97 28.97 586,165 -0.08(-0.27%)
Oct 25, 2012 29.14 29.19 28.88 29.05 719,077 +0.02(+0.08%)
Oct 24, 2012 28.82 29.18 28.59 29.02 793,228 +0.18(+0.63%)
Oct 23, 2012 29.12 29.21 28.74 28.84 1,367,600 -0.62(-2.09%)
Oct 19, 2012 29.36 29.56 29.24 29.46 1,099,656 +0.01(+0.03%)
Oct 18, 2012 29.47 29.58 29.29 29.45 779,574 -0.02(-0.08%)
Oct 17, 2012 28.82 29.53 28.70 29.48 929,580 +0.78(+2.73%)
Oct 16, 2012 28.74 28.80 28.45 28.69 1,176,144 +0.09(+0.30%)
Oct 15, 2012 28.75 28.76 28.50 28.61 903,810 -0.09(-0.33%)
Oct 12, 2012 28.91 29.06 28.59 28.70 983,175 -0.27(-0.93%)
Oct 11, 2012 29.25 29.25 28.87 28.97 781,717 -0.10(-0.35%)
Oct 10, 2012 28.96 29.27 28.85 29.07 674,053 +0.03(+0.11%)
Oct 09, 2012 29.42 29.48 28.86 29.04 674,245 -0.32(-1.10%)
Oct 08, 2012 29.33 29.39 29.21 29.36 383,309 -0.06(-0.21%)
Oct 05, 2012 29.46 29.56 29.29 29.43 457,384 +0.05(+0.16%)
Oct 04, 2012 29.29 29.48 29.13 29.38 771,230 +0.16(+0.54%)
Oct 03, 2012 29.12 29.31 28.99 29.22 711,074 +0.13(+0.43%)
Oct 02, 2012 29.18 29.38 28.89 29.10 847,350 +0.09(+0.33%)
Oct 01, 2012 29.22 29.35 28.86 29.00 795,797 -0.28(-0.97%)
Sep 28, 2012 29.10 29.32 28.99 29.29 814,678 +0.13(+0.43%)
Sep 27, 2012 29.06 29.18 28.80 29.16 841,274 +0.08(+0.27%)
Sep 26, 2012 29.27 29.37 28.99 29.08 883,510 -0.16(-0.54%)
Sep 25, 2012 29.45 29.63 29.18 29.24 934,993 -0.23(-0.78%)
Sep 24, 2012 29.00 29.55 29.00 29.47 960,779 +0.38(+1.30%)
Sep 21, 2012 29.06 29.36 29.00 29.09 1,053,124 +0.08(+0.27%)
Sep 20, 2012 29.07 29.19 28.85 29.01 1,570,184 +0.27(+0.93%)
Sep 19, 2012 28.65 28.87 28.55 28.74 998,196 +0.21(+0.72%)
Sep 18, 2012 28.05 28.57 28.05 28.53 1,326,222 +0.37(+1.32%)
Sep 17, 2012 28.33 28.52 28.09 28.16 1,586,773 -0.17(-0.61%)
Sep 14, 2012 29.36 29.36 28.30 28.34 2,847,854 -1.05(-3.58%)
Sep 13, 2012 29.55 29.55 29.24 29.39 1,525,660 -0.07(-0.24%)
Sep 12, 2012 29.92 29.92 29.36 29.46 928,265 -0.09(-0.29%)
Sep 11, 2012 29.45 29.60 29.36 29.55 861,967 +0.06(+0.21%)
Sep 10, 2012 29.55 29.63 29.37 29.48 1,086,775 +0.02(+0.08%)
Sep 07, 2012 29.78 29.82 29.34 29.46 1,525,681 -0.32(-1.06%)
Sep 06, 2012 29.33 29.78 29.29 29.78 1,134,888 +0.59(+2.03%)
Sep 05, 2012 29.44 29.49 29.01 29.18 1,115,771 -0.36(-1.20%)
Sep 04, 2012 29.24 29.66 29.10 29.54 977,851 +0.40(+1.38%)
Aug 31, 2012 29.32 29.41 29.10 29.14 1,037,171 -0.09(-0.32%)
Aug 30, 2012 29.48 29.55 29.20 29.23 735,564 -0.29(-0.99%)
Aug 29, 2012 29.61 29.74 29.45 29.52 660,310 -0.03(-0.11%)
Aug 27, 2012 29.55 29.68 29.44 29.55 467,114 +0.01(+0.03%)
Aug 24, 2012 29.40 29.63 29.35 29.55 630,933 +0.13(+0.46%)
Aug 23, 2012 29.48 29.48 29.21 29.41 1,027,894 -0.08(-0.27%)
Aug 22, 2012 29.33 29.57 29.25 29.49 1,025,653 +0.06(+0.22%)
Aug 21, 2012 29.67 29.85 29.41 29.43 1,198,030 -0.21(-0.69%)
Aug 20, 2012 29.84 29.95 29.36 29.63 1,348,810 -0.22(-0.74%)
Aug 17, 2012 30.06 30.10 29.79 29.85 958,450 -0.20(-0.66%)
Aug 16, 2012 30.30 30.42 29.89 30.05 1,500,402 -0.25(-0.83%)
Aug 15, 2012 30.19 30.34 30.15 30.30 1,002,182 +0.19(+0.63%)
Aug 14, 2012 29.91 30.20 29.91 30.12 949,375 +0.15(+0.50%)
Aug 13, 2012 29.94 30.02 29.73 29.97 712,311 +0.10(+0.34%)
Aug 10, 2012 30.01 30.03 29.78 29.86 1,175,636 -0.06(-0.21%)
Aug 09, 2012 29.48 30.02 29.45 29.93 1,405,746 +0.52(+1.77%)
Aug 08, 2012 29.83 29.89 29.16 29.40 1,905,915 -0.54(-1.79%)
Aug 07, 2012 30.30 30.42 29.93 29.94 1,062,711 -0.21(-0.71%)
Aug 06, 2012 29.96 30.34 29.80 30.15 1,179,534 +0.43(+1.44%)
Aug 03, 2012 29.65 31.12 28.81 29.73 1,486,927 +1.08(+3.78%)
Aug 02, 2012 28.69 28.80 28.41 28.65 958,797 +0.00(+0.00%)
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.