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, 2010 15.59 15.82 15.58 15.70 1,170,067 +0.06(+0.42%)
Apr 29, 2010 15.35 15.66 15.29 15.64 1,164,144 +0.32(+2.12%)
Apr 28, 2010 15.16 15.38 14.96 15.31 1,651,184 +0.30(+1.97%)
Apr 27, 2010 15.16 15.38 15.02 15.02 2,265,382 -0.17(-1.09%)
Apr 26, 2010 15.37 15.49 15.18 15.18 1,411,480 -0.22(-1.40%)
Apr 23, 2010 15.58 15.58 15.33 15.40 1,084,354 -0.05(-0.33%)
Apr 22, 2010 15.58 15.58 15.33 15.45 778,370 -0.15(-0.97%)
Apr 21, 2010 15.49 15.64 15.44 15.60 903,311 +0.14(+0.89%)
Apr 20, 2010 15.23 15.49 15.23 15.46 946,698 +0.17(+1.08%)
Apr 19, 2010 15.47 15.52 15.19 15.30 966,801 -0.18(-1.16%)
Apr 16, 2010 15.38 15.51 15.17 15.48 1,300,250 +0.03(+0.19%)
Apr 15, 2010 15.43 15.57 15.37 15.45 1,032,750 -0.01(-0.05%)
Apr 14, 2010 15.56 15.59 15.25 15.46 1,633,681 -0.03(-0.19%)
Apr 13, 2010 15.56 15.56 15.39 15.49 825,475 -0.05(-0.33%)
Apr 12, 2010 15.57 15.63 15.41 15.54 786,128 -0.05(-0.32%)
Apr 09, 2010 15.47 15.62 15.32 15.59 1,379,557 +0.19(+1.26%)
Apr 08, 2010 15.58 15.68 15.10 15.39 2,493,981 -0.26(-1.66%)
Apr 07, 2010 15.90 15.90 15.62 15.65 1,324,311 -0.31(-1.94%)
Apr 06, 2010 15.97 16.02 15.86 15.96 1,142,116 +0.17(+1.05%)
Apr 05, 2010 15.79 15.98 15.74 15.80 954,392 +0.07(+0.46%)
Apr 01, 2010 15.71 15.72 15.72 15.72 1,660,947 +0.04(+0.23%)
Mar 31, 2010 15.43 15.72 15.34 15.69 1,337,672 +0.28(+1.83%)
Mar 30, 2010 15.49 15.55 15.20 15.41 1,422,427 -0.04(-0.28%)
Mar 29, 2010 15.34 15.46 15.24 15.45 702,326 +0.13(+0.85%)
Mar 26, 2010 15.57 15.58 15.23 15.32 1,436,787 -0.19(-1.21%)
Mar 25, 2010 15.67 15.72 15.40 15.51 1,767,549 -0.14(-0.88%)
Mar 24, 2010 15.56 15.70 15.50 15.64 1,753,008 +0.06(+0.42%)
Mar 23, 2010 15.28 15.62 15.11 15.58 2,282,712 +0.36(+2.37%)
Mar 22, 2010 15.24 15.28 15.06 15.22 1,167,515 -0.10(-0.66%)
Mar 19, 2010 15.30 15.43 15.10 15.32 1,833,068 -0.11(-0.70%)
Mar 18, 2010 15.29 15.50 15.27 15.43 1,016,203 +0.09(+0.61%)
Mar 17, 2010 15.26 15.38 15.12 15.33 1,256,556 +0.14(+0.95%)
Mar 16, 2010 15.28 15.32 15.08 15.19 1,448,666 -0.02(-0.14%)
Mar 15, 2010 15.19 15.23 15.15 15.21 2,176,076 +0.10(+0.67%)
Mar 12, 2010 15.24 15.24 15.06 15.11 2,732,599 -0.04(-0.29%)
Mar 11, 2010 15.13 15.20 15.10 15.15 1,831,183 -0.04(-0.24%)
Mar 10, 2010 15.28 15.28 15.13 15.19 1,166,283 -0.11(-0.71%)
Mar 09, 2010 15.41 15.41 15.14 15.30 1,298,257 -0.09(-0.61%)
Mar 08, 2010 15.48 15.48 15.26 15.39 1,217,580 -0.04(-0.28%)
Mar 05, 2010 15.32 15.47 15.23 15.43 1,288,919 +0.12(+0.75%)
Mar 04, 2010 15.07 15.38 15.07 15.32 2,151,273 +0.24(+1.58%)
Mar 03, 2010 14.96 15.19 14.96 15.08 4,229,694 +0.12(+0.82%)
Mar 02, 2010 15.19 15.19 14.70 14.96 6,084,203 -0.24(-1.57%)
Mar 01, 2010 16.14 16.14 14.94 15.20 7,717,206 -0.85(-5.30%)
Feb 26, 2010 16.06 16.12 15.93 16.05 1,497,793 -0.04(-0.22%)
Feb 25, 2010 15.95 16.11 15.75 16.08 1,680,710 +0.04(+0.22%)
Feb 24, 2010 16.21 16.26 15.95 16.05 887,032 -0.14(-0.85%)
Feb 23, 2010 16.37 16.42 16.09 16.18 1,270,720 -0.17(-1.06%)
Feb 22, 2010 16.57 16.58 16.33 16.36 598,197 -0.14(-0.83%)
Feb 19, 2010 16.26 16.57 16.18 16.49 1,414,035 +0.27(+1.64%)
Feb 18, 2010 16.05 16.24 15.98 16.23 1,042,736 +0.22(+1.35%)
Feb 17, 2010 16.01 16.13 15.92 16.01 1,515,627 +0.06(+0.41%)
Feb 16, 2010 16.00 16.00 15.85 15.95 1,054,046 +0.12(+0.77%)
Feb 12, 2010 15.52 15.82 15.82 15.82 1,269,601 +0.24(+1.56%)
Feb 11, 2010 15.42 15.66 15.28 15.58 1,536,104 +0.18(+1.16%)
Feb 10, 2010 15.27 15.43 15.14 15.40 954,840 +0.12(+0.79%)
Feb 09, 2010 15.50 15.64 15.26 15.28 1,136,097 -0.15(-0.97%)
Feb 08, 2010 15.47 15.62 15.37 15.43 936,749 -0.05(-0.32%)
Feb 05, 2010 15.60 15.65 15.24 15.48 1,170,996 -0.05(-0.32%)
Feb 04, 2010 15.79 15.92 15.53 15.53 1,619,308 -0.44(-2.73%)
Feb 03, 2010 15.78 15.97 15.55 15.97 1,306,917 +0.19(+1.18%)
Feb 02, 2010 15.87 16.00 15.73 15.78 1,142,891 +0.09(+0.59%)
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.