Skip to main content

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.00 23.38 22.93 23.05 1,927,321 -0.14(-0.59%)
Sep 29, 2011 23.37 23.55 23.07 23.19 2,704,907 +0.18(+0.76%)
Sep 28, 2011 23.29 23.42 22.97 23.01 1,454,696 -0.28(-1.21%)
Sep 27, 2011 23.40 23.70 23.18 23.29 2,743,850 +0.18(+0.76%)
Sep 26, 2011 23.02 23.16 22.61 23.12 1,464,798 +0.37(+1.61%)
Sep 23, 2011 22.89 22.91 22.53 22.75 1,743,242 -0.21(-0.93%)
Sep 22, 2011 22.68 23.03 22.53 22.97 2,229,010 -0.17(-0.73%)
Sep 21, 2011 22.99 23.42 22.94 23.13 2,192,508 +0.09(+0.40%)
Sep 20, 2011 23.05 23.36 22.77 23.04 2,390,995 +0.51(+2.27%)
Sep 19, 2011 22.61 22.67 22.39 22.53 1,094,856 -0.15(-0.64%)
Sep 16, 2011 22.85 22.97 22.68 22.68 1,365,896 -0.06(-0.27%)
Sep 15, 2011 22.87 22.93 22.49 22.74 1,303,356 +0.18(+0.81%)
Sep 14, 2011 22.11 22.77 22.07 22.55 1,748,977 +0.53(+2.43%)
Sep 13, 2011 21.76 22.05 21.72 22.02 1,189,237 +0.24(+1.09%)
Sep 12, 2011 21.66 21.83 21.46 21.78 1,467,838 -0.12(-0.56%)
Sep 09, 2011 22.39 22.45 21.85 21.90 1,749,207 -0.75(-3.30%)
Sep 08, 2011 22.51 22.86 22.48 22.65 1,335,731 +0.08(+0.34%)
Sep 07, 2011 22.47 22.60 22.26 22.58 1,553,401 +0.32(+1.44%)
Sep 06, 2011 22.16 22.35 22.02 22.26 1,457,113 -0.27(-1.19%)
Sep 02, 2011 22.31 22.72 22.30 22.52 1,339,646 -0.12(-0.54%)
Sep 01, 2011 22.86 22.91 22.61 22.64 1,231,975 -0.10(-0.44%)
Aug 31, 2011 22.74 22.77 22.48 22.74 1,261,019 +0.17(+0.74%)
Aug 30, 2011 22.35 22.71 22.29 22.58 963,245 +0.05(+0.24%)
Aug 29, 2011 22.26 22.55 22.24 22.52 1,104,080 +0.36(+1.62%)
Aug 26, 2011 21.67 22.19 21.27 22.16 1,214,131 +0.37(+1.68%)
Aug 25, 2011 22.09 22.17 21.67 21.80 1,087,903 -0.19(-0.87%)
Aug 24, 2011 21.35 22.03 21.32 21.99 1,246,437 +0.60(+2.82%)
Aug 23, 2011 21.12 21.38 20.96 21.38 2,162,801 +0.37(+1.78%)
Aug 22, 2011 21.12 21.18 20.86 21.01 1,888,636 +0.21(+1.03%)
Aug 19, 2011 21.04 21.25 20.72 20.80 2,595,750 -0.51(-2.40%)
Aug 18, 2011 21.54 21.71 21.08 21.31 2,638,126 -0.54(-2.48%)
Aug 17, 2011 22.20 22.34 21.83 21.85 1,394,129 -0.22(-1.00%)
Aug 16, 2011 21.95 22.21 21.89 22.07 1,428,455 -0.13(-0.58%)
Aug 15, 2011 21.72 22.24 21.68 22.20 1,631,020 +0.64(+2.98%)
Aug 12, 2011 22.00 22.13 21.44 21.56 2,183,692 -0.23(-1.05%)
Aug 11, 2011 20.64 22.13 20.53 21.79 3,101,913 +1.31(+6.38%)
Aug 10, 2011 20.79 21.57 20.45 20.48 3,668,996 -0.61(-2.90%)
Aug 09, 2011 20.55 21.11 19.23 21.09 4,230,638 +1.74(+9.00%)
Aug 08, 2011 20.55 20.55 19.34 19.35 3,033,556 -1.41(-6.79%)
Aug 05, 2011 21.12 21.12 20.28 20.76 2,591,345 -0.14(-0.69%)
Aug 04, 2011 21.03 21.52 20.83 20.91 1,950,435 -0.52(-2.44%)
Aug 03, 2011 20.90 21.44 20.88 21.43 2,367,327 +0.49(+2.35%)
Aug 02, 2011 21.15 21.25 20.91 20.94 1,475,037 -0.31(-1.46%)
Aug 01, 2011 21.54 21.54 21.18 21.25 1,046,281 +0.04(+0.18%)
Jul 29, 2011 21.24 21.45 20.86 21.21 1,352,676 -0.20(-0.96%)
Jul 28, 2011 21.37 21.65 21.36 21.41 1,403,926 +0.02(+0.07%)
Jul 27, 2011 21.91 21.93 21.39 21.40 2,472,915 -0.56(-2.55%)
Jul 26, 2011 22.24 22.25 21.94 21.96 1,301,460 -0.20(-0.89%)
Jul 25, 2011 22.15 22.41 22.14 22.15 844,725 -0.17(-0.78%)
Jul 22, 2011 22.47 22.47 22.29 22.33 887,425 -0.17(-0.74%)
Jul 21, 2011 22.34 22.58 22.29 22.50 953,321 +0.24(+1.09%)
Jul 20, 2011 22.24 22.34 22.11 22.25 690,951 +0.11(+0.48%)
Jul 19, 2011 22.17 22.24 21.90 22.15 1,042,392 +0.08(+0.34%)
Jul 18, 2011 22.36 22.37 21.94 22.07 868,772 -0.30(-1.32%)
Jul 15, 2011 22.33 22.37 22.17 22.37 1,026,778 +0.09(+0.41%)
Jul 14, 2011 22.56 22.65 22.22 22.28 891,593 -0.20(-0.88%)
Jul 13, 2011 22.47 22.57 22.37 22.47 1,021,194 +0.08(+0.37%)
Jul 12, 2011 22.40 22.54 22.25 22.39 1,133,337 -0.08(-0.34%)
Jul 11, 2011 22.68 22.72 22.42 22.47 1,202,015 -0.38(-1.66%)
Jul 08, 2011 22.68 22.85 22.66 22.84 1,239,377 +0.00(+0.00%)
Jul 07, 2011 22.87 22.89 22.72 22.84 775,321 +0.11(+0.50%)
Jul 06, 2011 22.59 22.74 22.50 22.73 1,287,949 +0.08(+0.33%)
Jul 05, 2011 22.73 22.75 22.51 22.65 1,408,508 -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.