Skip to main content

American Water Works (NY: AWK )

121.79 +0.29 (+0.24%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.74 15.77 15.43 15.74 1,127,760 +0.10(+0.61%)
Jul 29, 2010 15.97 16.03 15.48 15.64 1,282,601 -0.22(-1.39%)
Jul 28, 2010 15.86 16.16 15.79 15.86 188 -0.21(-1.33%)
Jul 27, 2010 16.08 16.15 16.00 16.08 252 +0.09(+0.55%)
Jul 26, 2010 15.84 16.01 15.69 15.99 855,999 +0.28(+1.78%)
Jul 23, 2010 15.77 15.81 15.54 15.71 940,297 -0.03(-0.19%)
Jul 22, 2010 15.58 15.82 15.57 15.74 1,198,474 +0.29(+1.86%)
Jul 21, 2010 15.91 15.91 15.32 15.45 1,352,647 -0.35(-2.19%)
Jul 20, 2010 15.80 15.82 15.34 15.80 192 +0.29(+1.90%)
Jul 19, 2010 15.46 15.60 15.41 15.50 628,008 +0.16(+1.06%)
Jul 16, 2010 15.34 15.75 15.29 15.34 989,302 -0.38(-2.43%)
Jul 15, 2010 15.67 15.77 15.51 15.72 1,005,258 +0.06(+0.38%)
Jul 14, 2010 15.45 15.73 15.43 15.66 1,097,823 +0.12(+0.76%)
Jul 13, 2010 15.64 15.66 15.39 15.55 1,450,520 +0.04(+0.29%)
Jul 12, 2010 15.66 15.70 15.45 15.50 650,303 -0.13(-0.80%)
Jul 09, 2010 15.63 15.66 15.55 15.63 1,097,455 +0.01(+0.09%)
Jul 08, 2010 15.55 15.61 15.45 15.61 1,281,877 +0.10(+0.62%)
Jul 07, 2010 14.97 15.53 14.97 15.52 1,403,377 +0.58(+3.89%)
Jul 06, 2010 14.92 15.02 14.75 14.93 230 +0.19(+1.30%)
Jul 02, 2010 14.74 14.91 14.66 14.74 1,201,992 +0.02(+0.15%)
Jul 01, 2010 15.20 15.20 14.72 14.72 2,135,878 -0.44(-2.91%)
Jun 30, 2010 15.22 15.41 15.10 15.16 2,522 -0.12(-0.77%)
Jun 29, 2010 15.48 15.48 15.19 15.28 31,965 -0.19(-1.24%)
Jun 25, 2010 15.47 15.53 15.14 15.47 7,677,987 +0.16(+1.06%)
Jun 24, 2010 15.43 15.66 15.29 15.31 1,406,495 -0.13(-0.81%)
Jun 23, 2010 15.51 15.58 15.32 15.43 2,206,027 -0.10(-0.62%)
Jun 22, 2010 15.73 15.86 15.52 15.53 1,556,553 -0.26(-1.63%)
Jun 21, 2010 16.05 16.05 15.71 15.79 1,452,437 -0.21(-1.33%)
Jun 18, 2010 16.00 16.00 15.41 16.00 4,884,716 +0.48(+3.08%)
Jun 17, 2010 15.43 15.55 15.29 15.52 1,139,121 +0.15(+0.96%)
Jun 16, 2010 15.23 15.44 15.15 15.38 1,145,078 +0.02(+0.14%)
Jun 15, 2010 15.21 15.41 15.23 15.35 1,611,826 +0.15(+0.97%)
Jun 14, 2010 14.83 15.34 14.83 15.21 3,277,975 +0.41(+2.79%)
Jun 11, 2010 14.69 14.83 14.68 14.79 1,755,347 +0.07(+0.45%)
Jun 10, 2010 14.96 15.05 14.66 14.73 2,361,876 -0.07(-0.45%)
Jun 09, 2010 14.90 14.93 14.73 14.79 1,473,594 -0.08(-0.54%)
Jun 08, 2010 14.77 14.88 14.60 14.88 2,049,335 +0.21(+1.46%)
Jun 07, 2010 14.74 14.88 14.65 14.66 1,231,759 +0.00(+0.00%)
Jun 04, 2010 14.66 14.82 14.56 14.66 1,440,768 -0.36(-2.40%)
Jun 03, 2010 15.00 15.06 14.83 15.02 960,208 +0.14(+0.94%)
Jun 02, 2010 14.82 14.91 14.72 14.88 974,594 +0.15(+1.00%)
Jun 01, 2010 14.95 15.01 14.72 14.74 876,453 -0.24(-1.57%)
May 28, 2010 14.97 15.14 14.79 14.97 1,009,701 +0.04(+0.30%)
May 27, 2010 14.94 14.97 14.79 14.93 723,305 +0.21(+1.40%)
May 26, 2010 14.79 14.94 14.65 14.72 1,342,927 -0.01(-0.05%)
May 25, 2010 14.50 14.77 14.29 14.73 1,886,741 -0.03(-0.20%)
May 24, 2010 14.78 15.07 14.70 14.76 1,012,571 -0.03(-0.20%)
May 21, 2010 14.60 14.79 14.51 14.79 1,812,408 +0.10(+0.70%)
May 20, 2010 14.74 14.89 14.66 14.68 2,139,885 -0.52(-3.39%)
May 19, 2010 15.33 15.43 14.96 15.20 1,954,573 -0.20(-1.29%)
May 18, 2010 15.70 15.91 15.35 15.40 16,409 -0.27(-1.74%)
May 17, 2010 15.78 15.94 15.53 15.67 1,055,683 -0.07(-0.42%)
May 14, 2010 15.74 15.82 15.52 15.74 1,229,551 -0.12(-0.74%)
May 13, 2010 15.73 16.13 15.73 15.85 2,459,256 +0.04(+0.23%)
May 12, 2010 15.76 15.93 15.67 15.82 1,925,125 +0.04(+0.23%)
May 11, 2010 15.89 16.02 15.78 15.78 1,289,045 -0.20(-1.28%)
May 10, 2010 15.80 15.99 15.77 15.99 3,039,349 +0.89(+5.89%)
May 07, 2010 15.62 15.85 14.94 15.10 2,933,532 -0.50(-3.22%)
May 06, 2010 15.98 16.09 15.19 15.60 2,918,264 -0.42(-2.64%)
May 05, 2010 15.94 16.06 15.79 16.02 2,523,388 -0.01(-0.09%)
May 04, 2010 15.89 16.05 15.71 16.04 2,462,367 +0.04(+0.27%)
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.