Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.95 29.03 28.62 28.65 977,416 -0.36(-1.25%)
Jul 30, 2012 28.92 29.21 28.84 29.01 691,126 +0.06(+0.22%)
Jul 27, 2012 28.57 29.02 28.45 28.95 1,441,981 +0.56(+1.98%)
Jul 26, 2012 28.37 28.53 28.05 28.38 825,372 +0.22(+0.79%)
Jul 25, 2012 28.70 28.72 28.11 28.16 871,893 -0.49(-1.71%)
Jul 24, 2012 28.70 28.70 28.41 28.65 738,751 -0.06(-0.19%)
Jul 23, 2012 28.35 28.79 28.06 28.71 1,088,448 +0.21(+0.72%)
Jul 20, 2012 28.29 28.57 28.23 28.50 610,343 +0.11(+0.39%)
Jul 19, 2012 28.45 28.45 28.19 28.39 380,198 -0.05(-0.17%)
Jul 18, 2012 28.09 28.45 28.01 28.44 1,007,530 +0.31(+1.10%)
Jul 17, 2012 28.05 28.31 27.91 28.13 832,704 +0.12(+0.42%)
Jul 16, 2012 28.05 28.05 27.80 28.01 705,301 -0.04(-0.14%)
Jul 13, 2012 27.66 28.05 27.61 28.05 700,269 +0.46(+1.66%)
Jul 12, 2012 27.46 27.72 27.42 27.59 580,680 +0.02(+0.06%)
Jul 11, 2012 27.80 27.80 27.40 27.58 773,659 -0.13(-0.46%)
Jul 10, 2012 27.66 27.89 27.59 27.71 1,000,565 +0.18(+0.66%)
Jul 09, 2012 27.37 27.59 27.35 27.52 529,979 +0.09(+0.35%)
Jul 06, 2012 27.43 27.52 27.26 27.43 1,023,403 -0.01(-0.03%)
Jul 05, 2012 27.52 27.52 27.21 27.44 588,347 -0.08(-0.29%)
Jul 03, 2012 27.18 27.52 26.91 27.52 621,890 +0.32(+1.16%)
Jul 02, 2012 26.97 27.25 26.91 27.20 977,302 +0.31(+1.14%)
Jun 29, 2012 27.08 27.14 26.73 26.89 1,305,134 +0.20(+0.73%)
Jun 28, 2012 26.37 26.71 26.31 26.70 705,308 +0.20(+0.74%)
Jun 27, 2012 26.22 26.60 26.15 26.50 715,670 +0.38(+1.44%)
Jun 26, 2012 26.05 26.22 25.92 26.12 1,038,371 +0.11(+0.42%)
Jun 25, 2012 26.00 26.09 25.69 26.01 859,546 -0.14(-0.54%)
Jun 22, 2012 26.27 26.41 26.13 26.16 1,444,490 -0.09(-0.36%)
Jun 21, 2012 26.48 26.62 26.25 26.25 950,018 -0.07(-0.27%)
Jun 20, 2012 26.49 26.52 26.19 26.32 1,197,548 -0.20(-0.77%)
Jun 19, 2012 26.73 26.83 26.49 26.52 1,086,021 -0.07(-0.27%)
Jun 18, 2012 26.51 26.68 26.34 26.60 790,027 +0.16(+0.59%)
Jun 15, 2012 26.59 26.66 26.38 26.44 1,518,605 -0.22(-0.82%)
Jun 14, 2012 26.60 26.78 26.56 26.66 936,839 +0.14(+0.53%)
Jun 13, 2012 26.65 26.70 26.41 26.52 1,174,920 -0.15(-0.56%)
Jun 12, 2012 26.60 26.69 26.45 26.67 988,863 +0.13(+0.47%)
Jun 11, 2012 27.06 27.06 26.52 26.54 917,646 -0.38(-1.43%)
Jun 08, 2012 26.82 26.96 26.71 26.92 1,895,781 +0.00(+0.00%)
Jun 07, 2012 27.46 27.46 26.91 26.92 1,255,902 -0.49(-1.80%)
Jun 06, 2012 27.00 27.44 26.85 27.42 908,740 +0.59(+2.19%)
Jun 05, 2012 26.56 26.87 26.45 26.83 838,246 +0.26(+0.97%)
Jun 04, 2012 26.87 26.90 26.49 26.57 1,088,350 -0.23(-0.85%)
Jun 01, 2012 26.65 27.24 26.54 26.80 1,458,529 -0.04(-0.15%)
May 31, 2012 26.76 26.99 26.61 26.84 747,460 +0.17(+0.65%)
May 30, 2012 26.82 27.00 26.62 26.67 776,285 -0.27(-0.99%)
May 29, 2012 26.89 26.97 26.74 26.93 531,076 +0.21(+0.79%)
May 25, 2012 26.86 26.86 26.70 26.72 488,415 -0.14(-0.53%)
May 24, 2012 26.38 26.88 26.28 26.86 981,735 +0.58(+2.21%)
May 23, 2012 26.13 26.29 25.99 26.28 1,219,738 +0.02(+0.06%)
May 22, 2012 26.12 26.39 25.97 26.27 984,543 +0.24(+0.90%)
May 21, 2012 25.95 26.09 25.71 26.03 1,092,632 +0.13(+0.52%)
May 18, 2012 26.09 26.22 25.85 25.90 1,047,159 -0.20(-0.78%)
May 17, 2012 26.38 26.45 26.09 26.10 677,781 -0.38(-1.42%)
May 16, 2012 26.60 26.67 26.47 26.48 603,492 -0.03(-0.12%)
May 15, 2012 26.56 26.67 26.41 26.51 821,992 -0.05(-0.21%)
May 14, 2012 26.74 26.82 26.51 26.56 877,817 -0.37(-1.37%)
May 11, 2012 26.82 27.09 26.68 26.93 806,499 -0.03(-0.12%)
May 10, 2012 26.82 27.11 26.76 26.96 1,019,409 +0.27(+1.00%)
May 09, 2012 26.54 26.82 26.30 26.70 1,053,127 +0.13(+0.47%)
May 08, 2012 26.48 26.65 26.37 26.57 1,245,591 -0.11(-0.41%)
May 07, 2012 26.67 26.71 26.41 26.68 1,376,463 -0.07(-0.26%)
May 04, 2012 26.79 27.02 26.60 26.75 1,335,793 +0.00(+0.00%)
May 03, 2012 27.02 27.28 26.75 26.75 1,268,456 -0.16(-0.61%)
May 02, 2012 27.00 27.15 26.71 26.92 1,040,229 -0.13(-0.46%)
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.