Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.18 14.29 14.09 14.23 486,868 +0.10(+0.72%)
Jul 30, 2009 14.38 14.38 14.09 14.13 541,317 -0.13(-0.91%)
Jul 29, 2009 14.24 14.31 14.04 14.26 579,628 -0.06(-0.40%)
Jul 28, 2009 14.13 14.32 14.01 14.32 707,126 +0.20(+1.43%)
Jul 27, 2009 13.90 14.15 13.89 14.12 572,669 +0.14(+0.98%)
Jul 24, 2009 13.79 14.06 13.75 13.98 2,348 +0.07(+0.52%)
Jul 23, 2009 13.68 13.99 13.55 13.91 1,082,614 +0.30(+2.17%)
Jul 22, 2009 13.62 13.75 13.52 13.61 731,161 +0.01(+0.11%)
Jul 21, 2009 13.64 13.79 13.53 13.60 725,920 -0.02(-0.16%)
Jul 20, 2009 13.60 13.63 13.43 13.62 455,380 +0.11(+0.80%)
Jul 17, 2009 13.44 13.54 13.36 13.51 473,806 +0.09(+0.65%)
Jul 16, 2009 13.28 13.47 13.05 13.42 1,283,122 +0.10(+0.76%)
Jul 15, 2009 13.77 13.77 13.24 13.32 1,659,924 -0.35(-2.54%)
Jul 14, 2009 13.58 13.69 13.33 13.67 956,614 +0.17(+1.28%)
Jul 13, 2009 13.22 13.54 13.22 13.49 611,362 +0.21(+1.58%)
Jul 10, 2009 13.19 13.32 13.15 13.29 577,151 +0.09(+0.66%)
Jul 09, 2009 13.34 13.34 13.09 13.20 659,455 -0.08(-0.60%)
Jul 08, 2009 13.39 13.49 13.13 13.28 1,546,393 +0.02(+0.16%)
Jul 07, 2009 13.39 13.39 13.15 13.26 778,897 -0.19(-1.40%)
Jul 06, 2009 13.49 13.58 13.29 13.44 773,991 -0.12(-0.85%)
Jul 02, 2009 13.67 13.85 13.44 13.56 1,085,690 -0.24(-1.73%)
Jul 01, 2009 13.16 13.99 13.09 13.80 2,585,154 +0.00(+0.00%)
Jun 30, 2009 13.95 14.07 13.62 13.80 1,638,084 -0.11(-0.78%)
Jun 29, 2009 13.86 13.93 13.71 13.91 2,555,075 +0.14(+1.00%)
Jun 26, 2009 13.60 13.81 13.43 13.77 3,013,561 +0.20(+1.49%)
Jun 25, 2009 13.51 13.70 13.49 13.57 3,526,599 +0.17(+1.29%)
Jun 24, 2009 13.55 13.57 13.27 13.39 1,041,733 -0.06(-0.43%)
Jun 23, 2009 13.50 13.70 13.38 13.45 1,790,859 +0.02(+0.16%)
Jun 22, 2009 13.29 13.50 13.29 13.43 1,119,433 +0.01(+0.11%)
Jun 19, 2009 13.50 13.50 13.18 13.42 1,373,249 +0.02(+0.16%)
Jun 18, 2009 13.17 13.41 13.14 13.39 1,349,198 +0.14(+1.03%)
Jun 17, 2009 13.30 13.36 13.14 13.26 932,869 +0.02(+0.16%)
Jun 16, 2009 13.43 13.49 13.21 13.23 1,486,064 -0.12(-0.89%)
Jun 15, 2009 13.52 13.53 13.18 13.35 1,135,049 -0.13(-0.99%)
Jun 12, 2009 13.42 13.57 13.08 13.49 1,427,293 +0.04(+0.32%)
Jun 11, 2009 13.27 13.55 13.18 13.44 1,733,732 +0.22(+1.69%)
Jun 10, 2009 12.96 13.35 12.94 13.22 2,949,802 +0.22(+1.72%)
Jun 09, 2009 12.83 13.18 12.71 13.00 3,502,241 +0.17(+1.35%)
Jun 08, 2009 12.79 12.90 12.71 12.82 4,536,820 +0.24(+1.89%)
Jun 05, 2009 12.56 12.70 12.38 12.59 22,290,520 -0.04(-0.34%)
Jun 04, 2009 12.41 13.09 12.35 12.63 3,335,970 +0.19(+1.51%)
Jun 03, 2009 12.34 12.63 12.27 12.44 1,396,811 +0.12(+1.00%)
Jun 02, 2009 12.11 12.49 11.95 12.32 1,918,781 +0.19(+1.55%)
Jun 01, 2009 12.09 12.44 12.09 12.13 1,127,781 -0.35(-2.78%)
May 29, 2009 12.41 12.48 12.27 12.48 631,748 +0.04(+0.29%)
May 28, 2009 12.35 12.49 12.21 12.44 1,362,406 +0.20(+1.65%)
May 27, 2009 12.64 12.65 12.21 12.24 651,865 -0.39(-3.09%)
May 26, 2009 12.28 12.63 12.17 12.63 1,470,910 +0.30(+2.46%)
May 22, 2009 12.43 12.53 12.27 12.33 328,329 -0.04(-0.35%)
May 21, 2009 12.45 12.54 12.28 12.37 521,384 -0.09(-0.75%)
May 20, 2009 12.56 12.64 12.42 12.46 800,376 -0.01(-0.12%)
May 19, 2009 12.46 12.56 12.30 12.48 764,392 +0.06(+0.47%)
May 18, 2009 12.48 12.59 12.35 12.42 699,879 +0.06(+0.47%)
May 15, 2009 12.65 12.66 12.33 12.36 1,103,039 -0.40(-3.11%)
May 14, 2009 12.89 13.04 12.67 12.76 530,031 -0.17(-1.34%)
May 13, 2009 13.02 13.29 12.91 12.93 1,076,176 -0.14(-1.05%)
May 12, 2009 13.36 13.55 13.04 13.07 591,341 -0.28(-2.11%)
May 11, 2009 13.34 13.54 13.29 13.35 518,164 -0.04(-0.32%)
May 08, 2009 13.36 13.54 13.18 13.39 578,765 +0.15(+1.15%)
May 07, 2009 13.34 13.34 13.16 13.24 782,312 +0.13(+0.99%)
May 06, 2009 13.00 13.21 13.00 13.11 583,210 +0.36(+2.83%)
May 05, 2009 12.71 12.76 12.31 12.75 789,290 +0.04(+0.28%)
May 04, 2009 12.39 12.71 12.28 12.71 939,818 +0.01(+0.11%)
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.