Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 28.73 29.24 28.57 28.65 1,193,076 +0.00(+0.00%)
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%)
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.