Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

133.49 -1.25 (-0.93%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.55 15.11 14.47 14.99 683,078 +0.81(+5.72%)
Dec 30, 2008 15.08 15.31 14.18 14.18 1,694,979 -0.85(-5.68%)
Dec 29, 2008 15.51 15.52 14.43 15.03 600,214 -0.60(-3.86%)
Dec 26, 2008 15.90 15.90 15.20 15.64 372,977 -0.10(-0.64%)
Dec 24, 2008 16.05 16.05 15.57 15.74 244,961 -0.17(-1.08%)
Dec 23, 2008 15.85 16.02 15.53 15.91 729,881 +0.07(+0.45%)
Dec 22, 2008 15.29 15.87 15.15 15.84 875,248 +0.70(+4.60%)
Dec 19, 2008 14.88 15.25 14.49 15.14 1,146,988 +0.25(+1.69%)
Dec 18, 2008 15.39 15.39 14.81 14.89 740,162 -0.78(-4.95%)
Dec 17, 2008 14.92 15.82 14.80 15.67 880,757 +0.63(+4.20%)
Dec 16, 2008 15.03 15.08 14.63 15.03 990,282 +0.22(+1.45%)
Dec 15, 2008 14.83 15.01 14.69 14.82 560,961 +0.17(+1.13%)
Dec 12, 2008 14.69 14.90 14.38 14.65 506,639 -0.21(-1.40%)
Dec 11, 2008 14.91 15.04 14.46 14.86 684,905 +0.02(+0.15%)
Dec 10, 2008 14.80 15.03 14.42 14.84 390,878 -0.04(-0.24%)
Dec 09, 2008 15.23 15.40 14.80 14.88 584,513 -0.17(-1.14%)
Dec 08, 2008 15.06 15.31 14.79 15.05 902,771 +0.34(+2.29%)
Dec 05, 2008 14.36 15.06 14.19 14.71 880,378 +0.16(+1.09%)
Dec 04, 2008 14.36 14.70 14.07 14.55 585,426 +0.04(+0.30%)
Dec 03, 2008 14.26 14.72 13.31 14.51 725,433 +0.89(+6.54%)
Dec 02, 2008 13.89 13.99 12.82 13.62 1,678,030 -0.07(-0.52%)
Dec 01, 2008 14.29 14.35 13.61 13.69 560,777 -0.87(-5.97%)
Nov 28, 2008 14.52 14.81 14.37 14.56 307,231 +0.13(+0.90%)
Nov 26, 2008 14.65 14.83 14.15 14.43 588,158 -0.52(-3.46%)
Nov 25, 2008 15.01 15.43 14.70 14.95 2,758,199 +0.09(+0.63%)
Nov 24, 2008 14.40 15.01 13.98 14.85 762,830 +0.50(+3.45%)
Nov 21, 2008 13.69 14.36 13.61 14.36 753,356 +0.79(+5.82%)
Nov 20, 2008 13.69 14.24 13.53 13.57 936,791 -0.29(-2.07%)
Nov 19, 2008 14.17 14.62 13.66 13.86 914,864 -0.45(-3.16%)
Nov 18, 2008 14.01 14.31 13.72 14.31 768,040 +0.27(+1.94%)
Nov 17, 2008 13.73 14.20 13.73 14.04 452,131 +0.04(+0.26%)
Nov 14, 2008 14.53 14.65 13.99 14.00 952,231 -0.99(-6.61%)
Nov 13, 2008 13.74 14.99 13.56 14.99 798,433 +1.40(+10.30%)
Nov 12, 2008 14.16 14.43 13.52 13.59 954,024 -0.62(-4.35%)
Nov 11, 2008 13.68 14.30 13.62 14.21 717,013 +0.26(+1.85%)
Nov 10, 2008 14.13 14.36 13.71 13.95 594,796 +0.06(+0.41%)
Nov 07, 2008 13.77 14.17 13.75 13.89 295,932 +0.30(+2.22%)
Nov 06, 2008 13.99 14.26 13.29 13.59 534,053 -0.39(-2.82%)
Nov 05, 2008 14.36 14.77 13.73 13.99 635,125 -0.48(-3.32%)
Nov 04, 2008 14.90 15.25 14.01 14.47 595,195 -0.11(-0.79%)
Nov 03, 2008 14.23 14.78 14.23 14.58 466,760 +0.02(+0.15%)
Oct 31, 2008 14.37 14.68 14.15 14.56 664,313 +0.29(+2.06%)
Oct 30, 2008 13.66 14.50 13.28 14.27 464,629 +0.87(+6.49%)
Oct 29, 2008 13.78 14.00 13.17 13.40 305,566 -0.50(-3.57%)
Oct 28, 2008 12.61 13.89 12.59 13.89 491,436 +1.57(+12.76%)
Oct 27, 2008 12.88 13.01 12.32 12.32 485,030 -0.61(-4.72%)
Oct 24, 2008 13.26 13.30 12.57 12.93 437,405 -0.53(-3.95%)
Oct 23, 2008 13.37 13.73 13.07 13.46 813,920 -0.16(-1.16%)
Oct 22, 2008 13.96 13.96 13.22 13.62 423,646 -0.52(-3.66%)
Oct 21, 2008 13.85 14.59 13.53 14.14 384,529 -0.05(-0.35%)
Oct 20, 2008 13.48 14.19 13.36 14.19 348,891 +0.45(+3.29%)
Oct 17, 2008 12.93 13.87 12.74 13.73 508,491 +0.51(+3.85%)
Oct 16, 2008 13.30 13.31 12.22 13.22 644,739 +0.23(+1.77%)
Oct 15, 2008 13.50 13.71 12.76 12.99 348,659 -0.74(-5.38%)
Oct 14, 2008 14.22 15.08 13.53 13.73 927,165 -0.19(-1.39%)
Oct 13, 2008 13.33 14.46 13.08 13.93 708,121 +0.79(+6.01%)
Oct 10, 2008 13.02 13.35 11.82 13.14 1,035,431 -0.28(-2.09%)
Oct 09, 2008 13.86 14.21 13.30 13.42 1,209,244 -0.32(-2.35%)
Oct 08, 2008 13.62 14.17 13.21 13.74 1,062,830 -0.34(-2.45%)
Oct 07, 2008 14.25 14.60 13.89 14.09 712,774 +0.07(+0.51%)
Oct 06, 2008 14.05 14.34 13.50 14.01 1,074,924 -0.29(-2.06%)
Oct 03, 2008 14.65 14.83 14.16 14.31 725,807 -0.14(-0.94%)
Oct 02, 2008 14.50 14.63 13.94 14.45 606,566 -0.04(-0.25%)
Oct 01, 2008 15.21 15.41 14.37 14.48 731,503 -0.95(-6.19%)
Sep 30, 2008 14.68 15.65 13.95 15.44 1,631,876 +1.01(+6.96%)
Sep 29, 2008 13.76 14.52 13.46 14.43 1,421,851 +0.68(+4.96%)
Sep 26, 2008 14.16 14.45 13.71 13.75 0 -0.61(-4.25%)
Sep 25, 2008 14.12 14.47 14.01 14.36 423,943 +0.29(+2.04%)
Sep 24, 2008 14.09 14.18 13.81 14.07 728,005 +0.19(+1.34%)
Sep 23, 2008 14.23 14.23 13.68 13.89 540,374 -0.23(-1.63%)
Sep 22, 2008 14.36 14.61 14.11 14.12 437,484 -0.24(-1.70%)
Sep 19, 2008 15.26 15.26 14.05 14.36 0 -0.14(-0.99%)
Sep 18, 2008 14.37 14.59 14.06 14.50 788,087 +0.21(+1.46%)
Sep 17, 2008 14.68 14.79 14.17 14.29 516,482 -0.32(-2.21%)
Sep 16, 2008 14.47 14.78 14.12 14.62 586,773 +0.04(+0.30%)
Sep 15, 2008 15.07 15.29 14.55 14.57 562,518 -0.52(-3.47%)
Sep 12, 2008 15.06 15.32 15.05 15.10 322,505 -0.03(-0.19%)
Sep 11, 2008 15.15 15.17 14.93 15.13 456,136 -0.01(-0.05%)
Sep 10, 2008 14.72 15.16 14.72 15.13 824,234 +0.31(+2.08%)
Sep 09, 2008 14.97 15.24 14.83 14.83 720,729 -0.19(-1.24%)
Sep 08, 2008 15.44 15.44 14.88 15.01 531,934 -0.04(-0.29%)
Sep 05, 2008 15.28 15.28 14.78 15.06 0 -0.36(-2.33%)
Sep 04, 2008 15.63 15.88 15.41 15.41 569,974 -0.29(-1.83%)
Sep 03, 2008 16.28 16.36 15.52 15.70 411,382 -0.67(-4.08%)
Sep 02, 2008 16.51 16.51 15.83 16.37 908,603 -0.11(-0.65%)
Aug 29, 2008 15.68 16.60 15.46 16.48 1,405,247 +0.60(+3.80%)
Aug 28, 2008 15.71 15.97 15.15 15.87 534,324 +0.28(+1.80%)
Aug 27, 2008 15.62 15.63 15.36 15.59 300,748 +0.08(+0.51%)
Aug 26, 2008 15.72 15.75 15.35 15.52 317,696 -0.11(-0.74%)
Aug 25, 2008 15.63 16.19 15.40 15.63 342,236 -0.13(-0.82%)
Aug 22, 2008 15.79 15.79 15.48 15.76 427,625 +0.04(+0.23%)
Aug 21, 2008 15.75 15.83 15.32 15.72 1,002,709 +0.00(+0.00%)
Aug 20, 2008 15.86 16.15 15.37 15.72 1,116,003 -0.01(-0.09%)
Aug 19, 2008 15.26 15.97 15.18 15.74 1,090,184 +0.55(+3.64%)
Aug 18, 2008 15.03 15.22 14.93 15.18 761,117 +0.29(+1.93%)
Aug 15, 2008 15.22 15.22 14.73 14.90 0 -0.17(-1.10%)
Aug 14, 2008 15.20 15.44 14.96 15.06 790,874 -0.08(-0.52%)
Aug 13, 2008 14.99 15.36 14.98 15.14 718,293 +0.16(+1.05%)
Aug 12, 2008 14.86 15.31 14.86 14.98 1,015,408 +0.07(+0.48%)
Aug 11, 2008 15.14 15.34 14.83 14.91 1,334,734 +0.50(+3.49%)
Aug 08, 2008 14.57 14.62 14.32 14.41 373,459 -0.06(-0.40%)
Aug 07, 2008 14.50 14.52 14.29 14.47 524,884 +0.04(+0.25%)
Aug 06, 2008 14.61 14.61 14.02 14.43 478,445 -0.17(-1.18%)
Aug 05, 2008 14.25 14.60 14.11 14.60 468,682 +0.53(+3.78%)
Aug 04, 2008 13.96 14.27 13.68 14.07 451,712 +0.22(+1.61%)
Aug 01, 2008 13.92 14.24 13.82 13.85 542,712 +0.03(+0.21%)
Jul 31, 2008 14.70 14.70 13.38 13.82 806,599 -0.15(-1.08%)
Jul 30, 2008 13.89 14.12 13.71 13.97 350,048 +0.33(+2.42%)
Jul 29, 2008 13.64 13.81 13.44 13.64 402,560 +0.27(+1.99%)
Jul 28, 2008 13.82 14.12 13.28 13.38 336,834 -0.37(-2.72%)
Jul 25, 2008 13.75 13.83 13.35 13.75 335,628 +0.20(+1.48%)
Jul 24, 2008 14.31 14.33 13.32 13.55 721,832 -0.59(-4.16%)
Jul 23, 2008 14.25 14.35 14.09 14.14 299,305 -0.17(-1.20%)
Jul 22, 2008 14.06 14.39 14.06 14.31 201,018 +0.15(+1.06%)
Jul 21, 2008 14.24 14.29 13.96 14.16 206,834 +0.12(+0.87%)
Jul 18, 2008 13.64 14.24 13.64 14.04 429,578 -0.11(-0.76%)
Jul 17, 2008 14.21 14.21 13.69 14.14 323,549 +0.22(+1.55%)
Jul 16, 2008 13.62 14.04 13.57 13.93 647,036 +0.35(+2.59%)
Jul 15, 2008 13.94 13.95 12.99 13.58 1,659,879 -0.57(-4.06%)
Jul 14, 2008 14.38 14.50 14.09 14.15 756,419 -0.23(-1.60%)
Jul 11, 2008 14.89 14.94 13.81 14.38 1,479,821 -0.88(-5.79%)
Jul 10, 2008 15.57 15.57 14.57 15.26 738,382 -0.24(-1.53%)
Jul 09, 2008 15.60 15.62 15.37 15.50 254,683 -0.08(-0.51%)
Jul 08, 2008 15.36 15.58 15.29 15.58 392,079 +0.15(+0.98%)
Jul 07, 2008 15.65 15.84 15.30 15.43 343,645 -0.22(-1.42%)
Jul 04, 2008 16.13 16.23 15.20 15.65 462,376 +0.00(+0.00%)
Jul 03, 2008 16.13 16.23 15.20 15.65 462,376 -0.61(-3.75%)
Jul 02, 2008 16.51 16.68 16.13 16.26 685,837 -0.17(-1.01%)
Jul 01, 2008 16.08 16.58 15.95 16.43 664,082 +0.50(+3.16%)
Jun 30, 2008 16.51 16.51 15.21 15.92 1,200,081 -0.24(-1.51%)
Jun 27, 2008 15.79 16.61 15.76 16.17 6,246,680 -0.07(-0.44%)
Jun 26, 2008 16.55 16.98 15.90 16.24 2,776,073 -0.54(-3.21%)
Jun 25, 2008 16.57 16.78 16.41 16.78 998,621 +0.35(+2.14%)
Jun 24, 2008 16.36 16.48 16.02 16.43 928,816 +0.09(+0.57%)
Jun 23, 2008 16.48 16.48 16.28 16.33 543,870 -0.18(-1.09%)
Jun 20, 2008 16.30 16.66 16.07 16.51 1,852,902 +0.08(+0.48%)
Jun 19, 2008 16.58 16.58 16.30 16.43 951,997 -0.11(-0.65%)
Jun 18, 2008 16.51 16.65 16.09 16.54 1,007,402 -0.10(-0.60%)
Jun 17, 2008 16.33 16.88 16.01 16.64 1,663,477 +0.31(+1.89%)
Jun 16, 2008 16.13 16.51 15.97 16.33 1,090,500 +0.26(+1.61%)
Jun 13, 2008 15.90 16.08 15.59 16.07 641,321 +0.39(+2.47%)
Jun 12, 2008 15.87 15.87 15.41 15.69 549,236 +0.10(+0.64%)
Jun 11, 2008 15.59 16.10 15.22 15.59 964,250 -0.10(-0.64%)
Jun 10, 2008 15.92 15.97 15.68 15.69 827,348 -0.34(-2.15%)
Jun 09, 2008 16.01 16.07 15.87 16.03 526,024 +0.17(+1.04%)
Jun 06, 2008 15.62 15.97 15.62 15.87 2,213,018 +0.22(+1.38%)
Jun 05, 2008 15.43 15.72 15.43 15.65 790,244 +0.17(+1.07%)
Jun 04, 2008 15.15 15.54 15.13 15.49 1,184,258 +0.18(+1.17%)
Jun 03, 2008 15.69 15.72 15.29 15.31 621,156 -0.20(-1.30%)
Jun 02, 2008 16.06 16.06 15.22 15.51 577,784 +0.07(+0.47%)
May 30, 2008 15.15 15.44 15.11 15.44 1,092,374 +0.32(+2.09%)
May 29, 2008 15.36 15.44 15.11 15.12 535,628 -0.25(-1.63%)
May 28, 2008 15.15 15.38 15.13 15.37 562,323 +0.13(+0.85%)
May 27, 2008 15.43 15.43 15.11 15.24 446,003 +0.06(+0.43%)
May 26, 2008 15.26 15.26 15.08 15.18 0 +0.00(+0.00%)
May 23, 2008 15.26 15.26 15.08 15.18 646,535 -0.15(-0.98%)
May 22, 2008 15.34 15.40 15.16 15.33 382,451 +0.14(+0.90%)
May 21, 2008 15.69 15.69 15.11 15.19 566,953 -0.35(-2.26%)
May 20, 2008 15.77 15.77 15.40 15.54 702,076 -0.07(-0.46%)
May 19, 2008 15.72 15.86 15.47 15.62 1,118,226 +0.09(+0.60%)
May 16, 2008 15.39 15.54 15.15 15.52 1,396,075 +0.33(+2.17%)
May 15, 2008 15.40 15.41 15.15 15.19 655,067 -0.10(-0.66%)
May 14, 2008 14.73 15.42 14.73 15.29 904,192 -0.01(-0.09%)
May 13, 2008 15.46 15.46 14.93 15.31 2,484,643 -0.13(-0.84%)
May 12, 2008 15.58 15.61 15.28 15.44 1,626,742 -0.12(-0.78%)
May 09, 2008 15.26 15.68 15.10 15.56 386,380 +0.30(+1.98%)
May 08, 2008 15.24 15.29 15.10 15.26 1,236,915 +0.03(+0.19%)
May 07, 2008 15.44 15.51 14.83 15.23 1,727,216 -0.24(-1.58%)
May 06, 2008 15.65 15.69 15.34 15.47 1,448,811 -0.26(-1.64%)
May 05, 2008 16.12 16.12 15.48 15.73 806,379 -0.07(-0.45%)
May 02, 2008 15.91 15.91 15.43 15.80 2,283,371 +0.07(+0.46%)
May 01, 2008 15.23 15.79 15.08 15.73 4,177,081 +0.55(+3.59%)
Apr 30, 2008 15.13 15.22 15.02 15.18 1,244,146 +0.06(+0.38%)
Apr 29, 2008 15.36 15.36 14.95 15.13 1,197,350 +0.05(+0.33%)
Apr 28, 2008 15.43 15.43 14.94 15.08 988,054 -0.12(-0.80%)
Apr 25, 2008 15.08 15.26 14.86 15.20 2,725,517 +0.26(+1.73%)
Apr 24, 2008 14.88 15.08 14.58 14.94 6,909,656 +0.15(+1.02%)
Apr 23, 2008 14.79 15.40 14.52 14.79 32,598,054 +14.79(+1211670.39%)
Apr 18, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 17, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 16, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 15, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 14, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 11, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 10, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 09, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 08, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 07, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 04, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 03, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 02, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 01, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 28, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 27, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 26, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
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.