Skip to main content

American Water Works (NY: AWK )

120.67 -0.83 (-0.68%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.79 13.96 13.65 13.70 1,641,466 -0.17(-1.25%)
Oct 29, 2009 13.87 13.91 13.70 13.87 1,033,128 +0.12(+0.84%)
Oct 28, 2009 13.70 13.90 13.70 13.75 4,318,228 -0.01(-0.05%)
Oct 27, 2009 13.85 13.91 13.69 13.76 1,257,458 -0.16(-1.14%)
Oct 26, 2009 14.12 14.19 13.79 13.92 1,590,075 -0.15(-1.08%)
Oct 23, 2009 14.19 14.23 14.06 14.07 1,442,993 -0.30(-2.06%)
Oct 22, 2009 14.25 14.43 14.25 14.37 704,307 +0.09(+0.61%)
Oct 21, 2009 14.29 14.47 14.25 14.28 965,072 -0.06(-0.45%)
Oct 20, 2009 14.33 14.41 14.29 14.35 1,295,142 -0.03(-0.20%)
Oct 19, 2009 14.46 14.48 14.22 14.38 949,510 -0.03(-0.20%)
Oct 16, 2009 14.20 14.44 14.20 14.40 415,484 +0.14(+0.96%)
Oct 15, 2009 14.31 14.41 14.17 14.27 1,324,661 -0.04(-0.30%)
Oct 14, 2009 14.52 14.54 14.28 14.31 1,154,052 -0.17(-1.15%)
Oct 13, 2009 14.53 14.56 14.42 14.48 848,909 -0.04(-0.25%)
Oct 12, 2009 14.34 14.51 14.28 14.51 963,493 +0.22(+1.57%)
Oct 09, 2009 14.20 14.29 14.14 14.29 627,344 +0.08(+0.56%)
Oct 08, 2009 14.22 14.24 14.11 14.21 893,576 +0.07(+0.51%)
Oct 07, 2009 14.04 14.22 14.03 14.14 940,735 +0.06(+0.41%)
Oct 06, 2009 14.15 14.20 14.03 14.08 816,125 +0.04(+0.26%)
Oct 05, 2009 14.06 14.14 13.99 14.04 1,504,705 -0.06(-0.41%)
Oct 02, 2009 14.25 14.25 13.80 14.10 2,063,063 -0.17(-1.21%)
Oct 01, 2009 14.43 14.43 14.21 14.27 854,450 -0.12(-0.85%)
Sep 30, 2009 14.53 14.58 14.22 14.40 1,474,523 -0.18(-1.24%)
Sep 29, 2009 14.61 14.61 14.42 14.58 590,233 +0.04(+0.25%)
Sep 28, 2009 14.32 14.61 14.27 14.54 722,786 +0.29(+2.03%)
Sep 25, 2009 14.24 14.35 14.17 14.25 693,047 -0.06(-0.45%)
Sep 24, 2009 14.45 14.55 14.26 14.32 825,175 -0.19(-1.34%)
Sep 23, 2009 14.54 14.59 14.44 14.51 881,381 +0.02(+0.15%)
Sep 22, 2009 14.66 14.66 14.33 14.49 748,206 -0.10(-0.69%)
Sep 21, 2009 14.51 14.71 14.44 14.59 1,069,483 -0.03(-0.20%)
Sep 18, 2009 14.77 14.77 14.60 14.62 1,342,158 -0.17(-1.12%)
Sep 17, 2009 14.64 14.80 14.61 14.79 1,014,885 +0.21(+1.42%)
Sep 16, 2009 14.59 14.77 14.44 14.58 1,212,006 +0.02(+0.11%)
Sep 15, 2009 14.42 14.57 14.35 14.56 1,093,344 +0.20(+1.36%)
Sep 14, 2009 14.30 14.43 14.27 14.37 588,345 +0.06(+0.40%)
Sep 11, 2009 14.46 14.46 14.24 14.31 868,393 -0.09(-0.60%)
Sep 10, 2009 14.39 14.44 14.27 14.40 930,299 +0.03(+0.20%)
Sep 09, 2009 14.36 14.40 14.24 14.37 1,188,372 -0.07(-0.45%)
Sep 08, 2009 14.32 14.43 14.23 14.43 1,062,955 +0.13(+0.91%)
Sep 04, 2009 14.30 14.40 14.18 14.30 882,385 +0.02(+0.15%)
Sep 03, 2009 14.51 14.51 14.14 14.28 1,184,474 -0.08(-0.55%)
Sep 02, 2009 14.40 14.49 14.09 14.36 1,150,216 -0.05(-0.35%)
Sep 01, 2009 14.44 14.64 14.25 14.41 2,029,864 -0.10(-0.70%)
Aug 31, 2009 14.59 14.61 14.38 14.51 1,423,803 -0.08(-0.54%)
Aug 28, 2009 14.80 14.80 14.44 14.59 1,777,991 -0.11(-0.74%)
Aug 27, 2009 14.66 14.71 14.48 14.70 1,370,410 -0.08(-0.54%)
Aug 26, 2009 14.56 14.79 14.51 14.78 1,896,648 +0.17(+1.14%)
Aug 25, 2009 14.37 14.71 14.33 14.61 2,659,370 +0.19(+1.30%)
Aug 24, 2009 14.57 14.59 14.35 14.43 1,968,384 -0.08(-0.55%)
Aug 21, 2009 14.57 14.66 14.33 14.51 1,961,583 +0.01(+0.10%)
Aug 20, 2009 14.25 14.52 14.21 14.49 3,029,572 +0.15(+1.06%)
Aug 19, 2009 13.84 14.38 13.84 14.34 3,877,144 +0.34(+2.42%)
Aug 18, 2009 13.86 14.04 13.82 14.00 4,453,666 +0.21(+1.52%)
Aug 17, 2009 13.74 13.90 13.72 13.79 5,300,611 -0.03(-0.21%)
Aug 14, 2009 13.85 13.93 13.75 13.82 22,781,140 -0.14(-1.03%)
Aug 13, 2009 14.00 14.01 13.54 13.96 4,889,094 -0.14(-0.97%)
Aug 12, 2009 13.60 14.26 13.50 14.10 3,557,679 -0.50(-3.41%)
Aug 11, 2009 14.77 14.80 14.44 14.60 660,683 -0.12(-0.78%)
Aug 10, 2009 14.35 14.77 14.35 14.71 1,004,406 +0.18(+1.24%)
Aug 07, 2009 14.41 14.56 14.36 14.53 581,902 +0.24(+1.67%)
Aug 06, 2009 14.64 14.67 14.07 14.30 892,345 -0.14(-1.00%)
Aug 05, 2009 14.52 14.57 14.04 14.44 858,967 +0.01(+0.05%)
Aug 04, 2009 14.34 14.61 14.20 14.43 833,210 +0.04(+0.25%)
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.