Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.78 45.90 45.08 45.46 1,245,510 -0.44(-0.96%)
Apr 29, 2015 45.62 46.01 45.34 45.90 936,180 +0.01(+0.02%)
Apr 28, 2015 45.42 46.10 45.25 45.89 884,762 +0.36(+0.79%)
Apr 27, 2015 46.32 46.35 45.33 45.53 1,069,611 -0.70(-1.51%)
Apr 24, 2015 45.71 46.42 45.57 46.24 943,407 +0.68(+1.50%)
Apr 23, 2015 45.28 45.78 45.14 45.55 626,326 +0.31(+0.68%)
Apr 22, 2015 45.17 45.27 44.76 45.24 613,802 +0.32(+0.71%)
Apr 21, 2015 45.38 45.68 44.84 44.93 794,289 -0.20(-0.44%)
Apr 20, 2015 44.77 45.69 44.77 45.13 1,236,564 +0.43(+0.97%)
Apr 17, 2015 44.80 45.02 44.54 44.69 814,068 -0.23(-0.50%)
Apr 16, 2015 44.94 45.13 44.35 44.92 852,346 -0.05(-0.11%)
Apr 15, 2015 45.08 45.28 44.94 44.97 823,176 -0.07(-0.15%)
Apr 14, 2015 44.72 45.04 44.61 45.03 688,780 +0.27(+0.60%)
Apr 13, 2015 45.34 45.40 44.71 44.77 879,504 -0.41(-0.90%)
Apr 10, 2015 45.13 45.23 44.78 45.18 1,038,686 +0.26(+0.58%)
Apr 09, 2015 45.12 45.21 44.72 44.92 686,439 -0.24(-0.54%)
Apr 08, 2015 45.72 45.79 44.82 45.16 970,137 -0.43(-0.95%)
Apr 07, 2015 46.01 46.11 45.53 45.59 614,885 -0.42(-0.91%)
Apr 06, 2015 45.77 46.29 45.63 46.01 810,775 +0.24(+0.53%)
Apr 02, 2015 45.44 45.77 45.77 45.77 747,165 +0.36(+0.79%)
Apr 01, 2015 45.25 45.44 44.83 45.41 859,560 +0.21(+0.46%)
Mar 31, 2015 45.28 45.55 45.17 45.20 1,426,189 -0.08(-0.18%)
Mar 30, 2015 45.28 45.59 44.93 45.28 897,771 +0.18(+0.39%)
Mar 27, 2015 44.61 45.29 44.61 45.11 707,810 +0.53(+1.20%)
Mar 26, 2015 44.91 45.19 44.52 44.58 953,144 -0.39(-0.87%)
Mar 25, 2015 45.89 45.89 44.97 44.97 808,913 -0.30(-0.66%)
Mar 24, 2015 45.49 45.96 45.15 45.27 883,429 -0.26(-0.57%)
Mar 23, 2015 45.78 45.86 45.46 45.53 710,503 -0.35(-0.76%)
Mar 20, 2015 45.49 45.90 45.25 45.88 1,266,455 +0.57(+1.25%)
Mar 19, 2015 45.10 45.55 44.93 45.31 861,297 +0.08(+0.17%)
Mar 18, 2015 44.47 45.40 44.13 45.23 1,108,143 +0.92(+2.07%)
Mar 17, 2015 43.96 44.36 43.84 44.32 909,724 +0.26(+0.59%)
Mar 16, 2015 43.72 44.44 43.61 44.06 854,169 +0.48(+1.11%)
Mar 13, 2015 44.04 44.04 43.23 43.58 863,375 -0.59(-1.34%)
Mar 12, 2015 43.78 44.30 43.71 44.17 703,752 +0.65(+1.49%)
Mar 11, 2015 43.73 43.88 43.50 43.52 1,215,665 -0.06(-0.13%)
Mar 10, 2015 43.36 43.81 43.33 43.58 544,080 -0.02(-0.06%)
Mar 09, 2015 43.59 43.80 43.43 43.60 652,308 +0.01(+0.02%)
Mar 06, 2015 44.61 44.72 43.36 43.59 1,553,200 -1.37(-3.04%)
Mar 05, 2015 44.72 45.26 44.71 44.96 1,810,797 +0.41(+0.92%)
Mar 04, 2015 44.46 44.67 44.20 44.55 929,084 -0.15(-0.34%)
Mar 03, 2015 44.40 44.86 44.22 44.70 1,075,922 +0.28(+0.64%)
Mar 02, 2015 45.02 45.02 43.77 44.42 1,807,138 -0.68(-1.50%)
Feb 27, 2015 44.85 45.18 44.53 45.09 1,314,030 +0.37(+0.82%)
Feb 26, 2015 45.48 45.51 44.53 44.73 1,019,484 -0.68(-1.51%)
Feb 25, 2015 45.56 46.49 45.22 45.41 1,471,289 +0.22(+0.48%)
Feb 24, 2015 45.23 45.37 44.71 45.19 1,415,053 -0.08(-0.18%)
Feb 23, 2015 44.98 45.28 44.40 45.28 2,274,891 +0.30(+0.67%)
Feb 20, 2015 44.76 45.04 44.49 44.98 642,874 +0.12(+0.26%)
Feb 19, 2015 45.15 45.28 44.71 44.86 1,147,663 -0.26(-0.57%)
Feb 18, 2015 43.81 45.18 43.80 45.12 1,132,215 +1.13(+2.58%)
Feb 17, 2015 43.88 44.42 43.68 43.98 2,108,016 +0.09(+0.21%)
Feb 13, 2015 44.68 43.89 43.89 43.89 1,859,998 -0.81(-1.81%)
Feb 12, 2015 44.78 44.93 44.35 44.70 887,087 +0.06(+0.13%)
Feb 11, 2015 45.14 45.23 44.38 44.64 916,763 -0.63(-1.40%)
Feb 10, 2015 45.12 45.42 45.01 45.28 1,601,794 +0.30(+0.67%)
Feb 09, 2015 45.70 45.82 44.72 44.98 1,382,909 -0.74(-1.62%)
Feb 06, 2015 46.99 46.99 45.47 45.72 1,175,319 -1.28(-2.71%)
Feb 05, 2015 46.49 47.19 46.25 46.99 935,712 +0.86(+1.86%)
Feb 04, 2015 46.65 46.96 46.09 46.14 937,605 -0.74(-1.57%)
Feb 03, 2015 46.77 47.06 46.57 46.87 821,947 -0.15(-0.32%)
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.