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 (%)
Feb 28, 2011 20.43 20.82 20.43 20.74 1,651,119 +0.28(+1.35%)
Feb 25, 2011 20.41 20.50 20.25 20.46 1,610,749 +0.22(+1.07%)
Feb 24, 2011 20.49 20.55 20.17 20.25 2,024,205 -0.24(-1.17%)
Feb 23, 2011 20.49 20.69 20.38 20.49 1,751,525 -0.06(-0.29%)
Feb 22, 2011 20.76 20.80 20.40 20.55 1,669,894 -0.26(-1.26%)
Feb 18, 2011 20.52 20.88 20.49 20.81 3,027,515 +0.38(+1.87%)
Feb 17, 2011 20.42 20.45 20.34 20.43 1,503,030 +0.07(+0.33%)
Feb 16, 2011 20.40 20.46 20.23 20.36 1,421,752 +0.13(+0.67%)
Feb 15, 2011 20.08 20.31 19.99 20.23 2,027,004 +0.20(+1.00%)
Feb 14, 2011 19.82 20.10 19.74 20.03 2,388,209 +0.28(+1.43%)
Feb 11, 2011 19.68 19.76 19.51 19.74 1,245,445 +0.12(+0.60%)
Feb 10, 2011 19.71 19.77 19.60 19.62 755,114 -0.07(-0.38%)
Feb 09, 2011 19.70 19.77 19.65 19.70 922,710 -0.05(-0.26%)
Feb 08, 2011 19.94 19.94 19.74 19.75 738,941 -0.13(-0.63%)
Feb 07, 2011 19.92 19.92 19.77 19.88 1,613,328 +0.05(+0.26%)
Feb 04, 2011 19.73 19.91 19.70 19.82 2,346,823 +0.27(+1.37%)
Feb 03, 2011 19.53 19.77 19.36 19.56 2,699,815 +0.13(+0.65%)
Feb 02, 2011 19.14 19.45 19.05 19.43 1,557,452 +0.39(+2.06%)
Feb 01, 2011 19.10 19.14 18.97 19.04 1,525,621 +0.13(+0.67%)
Jan 31, 2011 18.93 19.01 18.85 18.91 1,357,934 +0.09(+0.47%)
Jan 28, 2011 19.26 19.36 18.82 18.82 1,349,939 -0.38(-1.97%)
Jan 27, 2011 19.44 19.45 19.19 19.20 1,492,736 -0.19(-0.99%)
Jan 26, 2011 19.34 19.54 19.29 19.39 1,322,946 +0.15(+0.77%)
Jan 25, 2011 19.25 19.42 19.16 19.25 1,936,826 +0.04(+0.19%)
Jan 24, 2011 18.96 19.36 18.96 19.21 1,002,948 +0.23(+1.21%)
Jan 21, 2011 19.16 19.16 18.96 18.98 1,360,857 -0.05(-0.27%)
Jan 20, 2011 18.83 19.17 18.83 19.03 1,160,964 +0.10(+0.51%)
Jan 19, 2011 18.91 19.05 18.74 18.93 1,505,484 +0.08(+0.43%)
Jan 18, 2011 19.19 19.28 18.78 18.85 1,151,318 -0.42(-2.16%)
Jan 14, 2011 19.00 19.27 18.99 19.27 707,602 +0.22(+1.17%)
Jan 13, 2011 18.91 19.08 18.91 19.05 1,310,692 +0.07(+0.39%)
Jan 12, 2011 18.86 18.98 18.85 18.97 817,413 +0.16(+0.87%)
Jan 11, 2011 19.00 19.05 18.75 18.81 791,328 -0.11(-0.59%)
Jan 10, 2011 19.05 19.05 18.77 18.92 711,777 -0.12(-0.62%)
Jan 07, 2011 18.78 19.04 18.72 19.04 1,108,080 +0.33(+1.74%)
Jan 06, 2011 19.04 19.04 18.67 18.71 1,163,355 -0.22(-1.18%)
Jan 05, 2011 18.96 19.09 18.86 18.93 1,018,029 -0.10(-0.55%)
Jan 04, 2011 19.02 19.08 18.90 19.04 1,476,422 +0.10(+0.51%)
Jan 03, 2011 18.91 18.96 18.74 18.94 974,693 +0.19(+0.99%)
Dec 31, 2010 18.93 18.96 18.76 18.76 679,424 -0.11(-0.59%)
Dec 30, 2010 19.10 19.15 18.75 18.87 899,621 -0.22(-1.13%)
Dec 29, 2010 18.96 19.10 18.91 19.08 571,591 +0.16(+0.86%)
Dec 28, 2010 18.88 18.93 18.70 18.92 662,093 +0.07(+0.39%)
Dec 27, 2010 18.74 18.93 18.69 18.85 417,951 +0.01(+0.04%)
Dec 23, 2010 18.62 18.96 18.62 18.84 880,247 +0.15(+0.79%)
Dec 22, 2010 18.82 18.84 18.54 18.69 1,123,851 -0.03(-0.16%)
Dec 21, 2010 18.95 19.05 18.67 18.72 1,170,255 -0.21(-1.10%)
Dec 20, 2010 18.82 19.06 18.62 18.93 1,440,990 +0.22(+1.15%)
Dec 17, 2010 18.71 18.77 18.40 18.71 1,526,024 +0.01(+0.08%)
Dec 16, 2010 18.55 18.82 18.46 18.70 2,614,508 +0.22(+1.20%)
Dec 15, 2010 18.49 18.65 18.39 18.48 1,817,674 -0.02(-0.12%)
Dec 14, 2010 18.66 18.73 18.38 18.50 1,864,082 -0.04(-0.24%)
Dec 13, 2010 18.46 18.62 18.33 18.54 943,064 +0.21(+1.13%)
Dec 10, 2010 18.48 18.53 18.25 18.33 1,731,649 -0.13(-0.72%)
Dec 09, 2010 18.47 18.51 18.28 18.47 1,032,173 +0.10(+0.57%)
Dec 08, 2010 18.34 18.46 18.22 18.36 958,163 -0.01(-0.08%)
Dec 07, 2010 18.69 18.70 18.32 18.38 966,706 -0.13(-0.72%)
Dec 06, 2010 18.50 18.58 18.44 18.51 679,327 +0.03(+0.16%)
Dec 03, 2010 18.50 18.59 18.42 18.48 983,920 -0.06(-0.32%)
Dec 02, 2010 18.41 18.65 18.28 18.54 1,580,405 +0.16(+0.89%)
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.