Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.94 33.09 32.18 32.20 1,829,890 -0.78(-2.37%)
May 30, 2013 33.00 33.48 32.98 32.98 963,806 -0.02(-0.05%)
May 29, 2013 33.47 33.53 32.84 33.00 1,775,597 -0.54(-1.61%)
May 28, 2013 33.51 33.94 33.39 33.54 991,631 +0.22(+0.65%)
May 24, 2013 33.65 33.68 33.27 33.32 996,040 -0.38(-1.12%)
May 23, 2013 33.64 33.88 33.26 33.70 1,394,849 -0.19(-0.55%)
May 22, 2013 34.30 34.34 33.86 33.88 1,803,269 -0.31(-0.90%)
May 21, 2013 34.18 34.42 34.10 34.19 1,583,958 -0.02(-0.07%)
May 20, 2013 34.05 34.21 33.94 34.21 1,063,353 +0.04(+0.12%)
May 17, 2013 34.17 34.30 33.98 34.17 633,017 +0.14(+0.40%)
May 16, 2013 34.28 34.37 34.01 34.04 802,642 -0.19(-0.56%)
May 15, 2013 33.95 34.25 33.95 34.23 1,541,641 +0.61(+1.81%)
May 13, 2013 33.45 33.69 33.32 33.62 1,074,727 -0.04(-0.12%)
May 10, 2013 34.04 34.09 33.53 33.66 968,858 +0.12(+0.36%)
May 09, 2013 33.80 34.51 33.52 33.54 1,887,848 +0.12(+0.36%)
May 08, 2013 32.82 33.45 32.68 33.42 1,197,808 -0.20(-0.60%)
May 07, 2013 33.28 33.72 33.14 33.62 1,205,832 +0.25(+0.74%)
May 06, 2013 33.44 33.54 33.29 33.37 971,562 -0.17(-0.50%)
May 03, 2013 33.88 33.90 33.54 33.54 767,199 -0.20(-0.59%)
May 02, 2013 33.53 33.82 33.48 33.74 885,525 +0.30(+0.89%)
May 01, 2013 33.43 33.84 33.33 33.45 1,026,654 -0.10(-0.29%)
Apr 30, 2013 33.13 33.54 33.00 33.54 1,173,954 +0.42(+1.28%)
Apr 29, 2013 33.05 33.25 32.91 33.12 647,426 +0.15(+0.46%)
Apr 26, 2013 32.97 33.15 32.89 32.97 845,778 -0.18(-0.56%)
Apr 25, 2013 32.97 33.26 32.92 33.15 866,598 +0.19(+0.58%)
Apr 24, 2013 33.30 33.37 32.81 32.96 1,553,795 -0.01(-0.02%)
Apr 23, 2013 33.26 33.37 32.81 32.97 1,395,648 -0.35(-1.06%)
Apr 22, 2013 33.61 33.63 33.13 33.32 814,007 -0.33(-0.98%)
Apr 19, 2013 33.57 33.92 33.46 33.65 819,509 +0.14(+0.43%)
Apr 18, 2013 33.65 33.78 33.32 33.50 1,148,537 -0.07(-0.21%)
Apr 17, 2013 33.69 33.80 33.13 33.57 1,152,331 -0.29(-0.85%)
Apr 16, 2013 33.15 33.91 33.12 33.86 1,065,096 +0.84(+2.55%)
Apr 15, 2013 33.85 33.97 32.87 33.02 1,274,131 -0.90(-2.64%)
Apr 12, 2013 33.72 34.06 33.68 33.92 610,029 +0.04(+0.12%)
Apr 11, 2013 33.95 33.97 33.68 33.88 843,997 +0.10(+0.28%)
Apr 10, 2013 33.51 33.83 33.37 33.78 874,801 +0.43(+1.30%)
Apr 09, 2013 33.60 33.60 33.29 33.35 793,960 -0.16(-0.48%)
Apr 08, 2013 33.15 33.52 32.87 33.51 848,522 +0.30(+0.89%)
Apr 05, 2013 32.93 33.24 32.65 33.21 910,416 +0.06(+0.17%)
Apr 04, 2013 33.02 33.21 32.92 33.16 742,429 +0.23(+0.71%)
Apr 03, 2013 33.25 33.25 32.61 32.93 991,516 -0.21(-0.63%)
Apr 02, 2013 33.07 33.23 32.94 33.13 609,237 +0.08(+0.24%)
Apr 01, 2013 33.17 33.30 32.71 33.05 734,726 -0.14(-0.41%)
Mar 28, 2013 32.93 33.20 32.87 33.19 1,158,063 +0.33(+1.00%)
Mar 27, 2013 32.76 32.95 32.57 32.86 945,782 +0.06(+0.20%)
Mar 26, 2013 32.81 32.92 32.73 32.80 1,142,137 +0.06(+0.20%)
Mar 25, 2013 32.77 33.03 32.48 32.73 1,004,034 +0.08(+0.25%)
Mar 22, 2013 32.52 32.84 32.38 32.65 665,980 +0.13(+0.39%)
Mar 21, 2013 32.44 32.68 32.12 32.52 713,438 -0.06(-0.20%)
Mar 20, 2013 32.44 32.75 32.39 32.59 781,486 +0.22(+0.69%)
Mar 19, 2013 32.24 32.40 32.16 32.36 623,776 +0.15(+0.47%)
Mar 18, 2013 31.89 32.24 31.88 32.21 846,642 -0.03(-0.10%)
Mar 15, 2013 32.09 32.24 31.89 32.24 2,993,641 +0.21(+0.65%)
Mar 14, 2013 32.08 32.22 31.82 32.04 1,076,764 -0.11(-0.35%)
Mar 13, 2013 32.14 32.32 32.05 32.15 1,118,467 +0.01(+0.02%)
Mar 12, 2013 32.40 32.41 32.03 32.14 1,558,923 -0.18(-0.57%)
Mar 11, 2013 32.20 32.40 32.00 32.32 1,068,454 +0.20(+0.62%)
Mar 08, 2013 31.64 32.16 31.61 32.12 860,894 +0.44(+1.39%)
Mar 07, 2013 31.69 32.04 31.54 31.68 1,532,164 -0.40(-1.25%)
Mar 06, 2013 32.08 32.22 31.86 32.08 768,294 -0.14(-0.45%)
Mar 05, 2013 32.40 32.59 32.17 32.23 1,470,734 -0.02(-0.07%)
Mar 04, 2013 31.76 32.25 31.62 32.25 1,277,513 +0.56(+1.77%)
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.