Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.13 29.50 28.96 29.41 1,196,479 +0.31(+1.06%)
Dec 28, 2012 29.18 29.33 29.01 29.10 764,334 -0.05(-0.16%)
Dec 27, 2012 29.16 29.38 28.97 29.15 962,945 -0.06(-0.19%)
Dec 26, 2012 29.55 29.55 29.11 29.20 881,362 -0.33(-1.13%)
Dec 24, 2012 29.29 29.63 29.12 29.54 432,315 +0.19(+0.65%)
Dec 21, 2012 29.25 29.54 29.05 29.35 3,231,998 -0.06(-0.22%)
Dec 20, 2012 29.53 29.58 29.31 29.41 1,386,613 -0.12(-0.40%)
Dec 19, 2012 29.85 29.92 29.43 29.53 1,973,114 -0.37(-1.25%)
Dec 18, 2012 29.96 30.23 29.77 29.90 1,164,949 -0.02(-0.05%)
Dec 17, 2012 29.55 29.96 29.36 29.92 1,393,349 +0.45(+1.52%)
Dec 14, 2012 29.66 29.77 29.40 29.47 918,986 -0.26(-0.87%)
Dec 13, 2012 30.00 30.03 29.60 29.73 993,560 -0.31(-1.02%)
Dec 12, 2012 29.99 30.30 29.85 30.04 1,238,268 +0.20(+0.66%)
Dec 11, 2012 30.04 30.09 29.63 29.84 925,887 -0.12(-0.39%)
Dec 10, 2012 29.80 30.05 29.67 29.96 813,112 +0.24(+0.82%)
Dec 07, 2012 29.68 29.82 29.48 29.71 691,277 +0.11(+0.37%)
Dec 06, 2012 29.90 29.90 29.37 29.60 1,164,985 -0.24(-0.79%)
Dec 05, 2012 29.81 29.88 29.30 29.84 1,350,290 -0.04(-0.13%)
Dec 04, 2012 29.97 30.02 29.76 29.88 789,636 -0.16(-0.52%)
Nov 30, 2012 30.01 30.11 29.78 30.04 1,331,617 +0.14(+0.47%)
Nov 29, 2012 29.72 30.00 29.56 29.89 810,780 +0.16(+0.53%)
Nov 28, 2012 29.37 29.83 29.21 29.74 888,377 +0.19(+0.64%)
Nov 27, 2012 29.34 29.67 29.18 29.55 954,395 +0.12(+0.40%)
Nov 26, 2012 29.09 29.51 29.09 29.43 1,211,886 +0.20(+0.70%)
Nov 23, 2012 29.28 29.51 29.02 29.22 485,758 -0.10(-0.35%)
Nov 21, 2012 29.42 29.51 29.06 29.33 1,006,107 -0.01(-0.03%)
Nov 20, 2012 29.00 29.36 29.00 29.34 1,092,637 +0.23(+0.78%)
Nov 19, 2012 29.47 29.48 29.02 29.11 905,622 -0.03(-0.11%)
Nov 16, 2012 28.84 29.31 28.73 29.14 1,659,648 +0.31(+1.09%)
Nov 15, 2012 28.79 28.93 28.67 28.82 2,247,730 +0.09(+0.33%)
Nov 14, 2012 28.71 28.88 28.29 28.73 1,486,619 +0.05(+0.16%)
Nov 13, 2012 28.32 28.94 28.31 28.68 725,442 +0.14(+0.49%)
Nov 12, 2012 28.62 28.72 28.29 28.54 697,745 -0.02(-0.08%)
Nov 09, 2012 28.42 28.72 28.31 28.56 808,777 +0.04(+0.14%)
Nov 08, 2012 28.48 29.11 28.31 28.53 821,492 -0.04(-0.14%)
Nov 07, 2012 29.07 29.07 28.45 28.56 1,390,819 -0.55(-1.88%)
Nov 06, 2012 28.42 29.18 28.42 29.11 867,328 +0.59(+2.06%)
Nov 05, 2012 28.45 28.72 28.17 28.53 525,545 +0.00(+0.00%)
Nov 02, 2012 28.78 28.81 28.47 28.53 708,956 -0.07(-0.25%)
Nov 01, 2012 28.76 28.86 28.34 28.60 874,795 -0.12(-0.41%)
Oct 31, 2012 28.53 28.82 28.36 28.71 1,025,925 +0.06(+0.22%)
Oct 26, 2012 28.68 28.65 28.65 28.65 592,689 -0.08(-0.27%)
Oct 25, 2012 28.81 28.87 28.56 28.73 727,081 +0.02(+0.08%)
Oct 24, 2012 28.50 28.85 28.28 28.71 802,058 +0.18(+0.63%)
Oct 23, 2012 28.80 28.89 28.42 28.53 1,382,823 -0.61(-2.09%)
Oct 19, 2012 29.03 29.24 28.92 29.14 1,111,897 +0.01(+0.03%)
Oct 18, 2012 29.14 29.25 28.96 29.13 788,251 -0.02(-0.08%)
Oct 17, 2012 28.50 29.21 28.38 29.15 939,927 +0.77(+2.73%)
Oct 16, 2012 28.42 28.49 28.13 28.38 1,189,236 +0.09(+0.30%)
Oct 15, 2012 28.43 28.44 28.19 28.29 913,870 -0.09(-0.33%)
Oct 12, 2012 28.59 28.74 28.28 28.38 994,119 -0.27(-0.93%)
Oct 11, 2012 28.93 28.93 28.56 28.65 790,419 -0.10(-0.35%)
Oct 10, 2012 28.64 28.95 28.53 28.75 681,556 +0.03(+0.11%)
Oct 09, 2012 29.10 29.15 28.54 28.72 681,750 -0.32(-1.10%)
Oct 08, 2012 29.00 29.06 28.89 29.04 387,575 -0.06(-0.22%)
Oct 05, 2012 29.14 29.24 28.96 29.10 462,475 +0.05(+0.16%)
Oct 04, 2012 28.96 29.15 28.81 29.06 779,815 +0.16(+0.54%)
Oct 03, 2012 28.80 28.99 28.67 28.90 718,989 +0.13(+0.43%)
Oct 02, 2012 28.86 29.06 28.57 28.78 856,782 +0.09(+0.33%)
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.