Skip to main content

American Water Works (NY: AWK )

121.96 +0.46 (+0.38%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.81 22.81 22.29 22.43 2,416,818 -0.29(-1.27%)
Jun 29, 2011 22.51 22.83 22.42 22.72 1,381,354 +0.35(+1.57%)
Jun 28, 2011 22.25 22.59 22.20 22.37 1,010,132 +0.15(+0.69%)
Jun 27, 2011 22.20 22.33 22.16 22.22 1,332,250 -0.05(-0.24%)
Jun 24, 2011 22.27 22.36 22.00 22.27 1,848,517 -0.13(-0.58%)
Jun 23, 2011 22.17 22.47 22.05 22.40 1,708,534 +0.08(+0.38%)
Jun 22, 2011 22.39 22.48 22.12 22.32 1,205,336 -0.05(-0.20%)
Jun 21, 2011 22.30 22.54 22.23 22.36 1,491,242 +0.06(+0.27%)
Jun 20, 2011 22.32 22.36 22.24 22.30 1,017,507 +0.11(+0.48%)
Jun 17, 2011 22.03 22.26 21.90 22.20 1,696,222 +0.27(+1.25%)
Jun 16, 2011 21.99 22.14 21.81 21.92 1,114,108 +0.00(+0.00%)
Jun 15, 2011 22.07 22.28 21.82 21.92 1,853,290 -0.25(-1.13%)
Jun 14, 2011 22.11 22.36 21.89 22.17 1,384,503 +0.24(+1.08%)
Jun 13, 2011 21.87 22.09 21.78 21.94 1,278,935 +0.16(+0.73%)
Jun 10, 2011 21.66 21.86 21.54 21.78 1,465,469 +0.05(+0.21%)
Jun 09, 2011 21.89 21.93 21.66 21.73 1,799,774 -0.17(-0.76%)
Jun 08, 2011 21.92 22.05 21.82 21.90 2,150,531 +0.00(+0.00%)
Jun 07, 2011 21.98 22.22 21.90 21.90 1,282,264 -0.03(-0.14%)
Jun 06, 2011 22.17 22.27 21.79 21.93 1,872,075 -0.20(-0.90%)
Jun 03, 2011 22.18 22.27 22.03 22.13 1,598,628 +0.03(+0.14%)
May 24, 2011 22.27 22.27 22.07 22.10 1,154,003 -0.01(-0.03%)
May 23, 2011 22.18 22.27 22.04 22.11 917,413 -0.29(-1.29%)
May 20, 2011 22.40 22.53 22.25 22.39 1,007,439 +0.05(+0.24%)
May 19, 2011 22.03 22.39 22.02 22.34 1,447,225 +0.31(+1.42%)
May 18, 2011 22.21 22.21 21.92 22.03 3,243,110 +0.12(+0.56%)
May 17, 2011 21.99 22.04 21.87 21.91 2,556,777 -0.02(-0.07%)
May 16, 2011 22.18 22.58 21.88 21.92 1,493,566 -0.28(-1.27%)
May 13, 2011 22.42 22.50 22.11 22.20 1,378,445 -0.26(-1.14%)
May 12, 2011 22.36 22.53 22.14 22.46 1,864,349 +0.03(+0.14%)
May 11, 2011 23.17 23.19 22.34 22.43 2,818,180 -0.71(-3.07%)
May 10, 2011 22.42 23.21 22.42 23.14 2,701,234 +0.73(+3.27%)
May 09, 2011 22.45 22.46 22.20 22.41 2,445,914 +0.27(+1.23%)
May 06, 2011 22.26 22.30 22.04 22.14 2,217,544 +0.06(+0.27%)
May 05, 2011 22.18 22.41 21.75 22.08 1,911,222 -0.10(-0.44%)
May 04, 2011 22.29 22.34 22.00 22.17 1,685,664 -0.16(-0.71%)
May 03, 2011 22.23 22.49 22.20 22.33 1,378,903 +0.02(+0.10%)
May 02, 2011 22.28 22.31 22.22 22.31 1,334,081 +0.10(+0.44%)
Apr 29, 2011 22.03 22.24 21.95 22.21 1,161,221 +0.14(+0.65%)
Apr 28, 2011 21.95 22.14 21.95 22.07 1,815,604 +0.08(+0.34%)
Apr 27, 2011 21.81 22.00 21.64 21.99 1,024,187 +0.32(+1.50%)
Apr 26, 2011 21.45 21.71 21.43 21.67 1,018,062 +0.25(+1.16%)
Apr 25, 2011 21.53 21.55 21.40 21.42 744,310 +0.02(+0.07%)
Apr 21, 2011 21.58 21.63 21.31 21.40 1,407,202 -0.13(-0.60%)
Apr 20, 2011 21.63 21.64 21.52 21.53 1,123,537 +0.08(+0.35%)
Apr 19, 2011 21.46 21.55 21.30 21.46 1,181,416 +0.01(+0.04%)
Apr 18, 2011 21.68 21.68 21.31 21.45 1,193,873 -0.23(-1.05%)
Apr 15, 2011 21.55 21.80 21.45 21.68 963,624 +0.23(+1.09%)
Apr 14, 2011 21.34 21.48 21.22 21.44 764,994 +0.14(+0.67%)
Apr 13, 2011 21.22 21.37 21.20 21.30 1,139,110 +0.20(+0.97%)
Apr 12, 2011 21.39 21.41 21.07 21.09 1,482,373 -0.35(-1.62%)
Apr 11, 2011 21.62 21.64 21.40 21.44 1,110,253 -0.12(-0.56%)
Apr 08, 2011 21.61 21.69 21.46 21.56 896,795 -0.07(-0.31%)
Apr 07, 2011 21.65 21.77 21.49 21.63 1,657,873 -0.08(-0.38%)
Apr 06, 2011 21.58 21.87 21.55 21.71 1,295,302 +0.23(+1.06%)
Apr 05, 2011 21.39 21.55 21.33 21.49 826,746 -0.02(-0.11%)
Apr 04, 2011 21.43 21.55 21.32 21.51 674,175 +0.11(+0.49%)
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.