Skip to main content

American Water Works (NY: AWK )

149.08 +0.14 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.31 33.25 32.20 32.87 1,920,025 +0.77(+2.41%)
Jun 26, 2013 32.16 32.38 32.08 32.10 610,754 +0.10(+0.32%)
Jun 25, 2013 31.64 32.16 31.60 32.00 1,062,640 +0.58(+1.85%)
Jun 24, 2013 31.10 31.61 31.06 31.41 975,328 -0.04(-0.13%)
Jun 21, 2013 31.63 31.77 31.06 31.45 1,591,288 -0.10(-0.30%)
Jun 20, 2013 32.04 32.24 31.43 31.55 988,681 -0.85(-2.63%)
Jun 19, 2013 32.87 32.95 32.37 32.40 1,073,850 -0.41(-1.26%)
Jun 18, 2013 32.79 32.99 32.69 32.82 1,179,365 +0.09(+0.27%)
Jun 17, 2013 32.84 33.14 32.65 32.73 1,679,781 +0.03(+0.10%)
Jun 14, 2013 32.48 32.70 32.40 32.70 943,959 +0.10(+0.32%)
Jun 13, 2013 32.21 32.68 32.10 32.59 1,349,129 +0.31(+0.96%)
Jun 12, 2013 32.13 32.47 32.12 32.28 2,289,779 +0.50(+1.58%)
Jun 11, 2013 31.53 31.86 31.50 31.78 1,020,532 +0.03(+0.10%)
Jun 10, 2013 31.81 31.85 31.49 31.75 746,435 -0.04(-0.13%)
Jun 07, 2013 31.96 32.13 31.46 31.79 1,071,508 -0.12(-0.37%)
Jun 06, 2013 31.62 31.94 31.45 31.91 947,026 +0.33(+1.04%)
Jun 05, 2013 31.61 31.78 31.23 31.58 1,286,859 -0.16(-0.50%)
Jun 04, 2013 32.12 32.28 31.51 31.74 1,296,313 -0.40(-1.24%)
Jun 03, 2013 31.94 32.51 31.79 32.14 1,118,377 +0.30(+0.93%)
May 31, 2013 32.58 32.73 31.82 31.84 1,850,259 -0.77(-2.37%)
May 30, 2013 32.63 33.11 32.62 32.62 974,534 -0.02(-0.05%)
May 29, 2013 33.10 33.16 32.47 32.63 1,795,361 -0.53(-1.61%)
May 28, 2013 33.14 33.57 33.02 33.17 1,002,669 +0.22(+0.65%)
May 24, 2013 33.28 33.31 32.91 32.95 1,007,127 -0.37(-1.12%)
May 23, 2013 33.27 33.51 32.89 33.33 1,410,375 -0.18(-0.55%)
May 22, 2013 33.93 33.97 33.49 33.51 1,823,341 -0.30(-0.90%)
May 21, 2013 33.81 34.04 33.73 33.81 1,601,589 -0.02(-0.07%)
May 20, 2013 33.67 33.84 33.57 33.84 1,075,190 +0.04(+0.12%)
May 17, 2013 33.80 33.93 33.61 33.80 640,063 +0.13(+0.40%)
May 16, 2013 33.90 33.99 33.63 33.66 811,576 -0.19(-0.56%)
May 15, 2013 33.58 33.87 33.58 33.85 1,558,801 +0.60(+1.81%)
May 13, 2013 33.09 33.32 32.95 33.25 1,086,690 -0.04(-0.12%)
May 10, 2013 33.66 33.71 33.16 33.29 979,643 +0.12(+0.36%)
May 09, 2013 33.43 34.13 33.15 33.17 1,908,862 +0.12(+0.36%)
May 08, 2013 32.46 33.09 32.32 33.05 1,211,142 -0.20(-0.60%)
May 07, 2013 32.91 33.35 32.78 33.25 1,219,254 +0.25(+0.74%)
May 06, 2013 33.07 33.17 32.92 33.01 982,377 -0.17(-0.50%)
May 03, 2013 33.51 33.53 33.17 33.17 775,739 -0.20(-0.59%)
May 02, 2013 33.16 33.45 33.11 33.37 895,382 +0.29(+0.89%)
May 01, 2013 33.06 33.47 32.97 33.08 1,038,082 -0.09(-0.29%)
Apr 30, 2013 32.77 33.17 32.63 33.17 1,187,022 +0.42(+1.28%)
Apr 29, 2013 32.68 32.88 32.55 32.75 654,633 +0.15(+0.46%)
Apr 26, 2013 32.61 32.78 32.52 32.60 855,192 -0.18(-0.56%)
Apr 25, 2013 32.60 32.90 32.55 32.78 876,244 +0.19(+0.58%)
Apr 24, 2013 32.94 33.00 32.45 32.59 1,571,090 -0.01(-0.02%)
Apr 23, 2013 32.90 33.01 32.44 32.60 1,411,183 -0.35(-1.06%)
Apr 22, 2013 33.24 33.26 32.76 32.95 823,068 -0.32(-0.98%)
Apr 19, 2013 33.20 33.55 33.09 33.28 828,631 +0.14(+0.43%)
Apr 18, 2013 33.28 33.41 32.95 33.13 1,161,322 -0.07(-0.21%)
Apr 17, 2013 33.32 33.43 32.77 33.20 1,165,158 -0.29(-0.85%)
Apr 16, 2013 32.78 33.54 32.75 33.49 1,076,952 +0.83(+2.55%)
Apr 15, 2013 33.48 33.59 32.51 32.66 1,288,313 -0.89(-2.64%)
Apr 12, 2013 33.35 33.69 33.31 33.55 616,819 +0.04(+0.12%)
Apr 11, 2013 33.58 33.60 33.31 33.51 853,392 +0.09(+0.28%)
Apr 10, 2013 33.14 33.46 33.00 33.41 884,539 +0.43(+1.30%)
Apr 09, 2013 33.23 33.23 32.92 32.98 802,798 -0.16(-0.48%)
Apr 08, 2013 32.78 33.15 32.51 33.14 857,967 +0.29(+0.89%)
Apr 05, 2013 32.57 32.87 32.29 32.85 920,550 +0.06(+0.17%)
Apr 04, 2013 32.66 32.84 32.55 32.79 750,693 +0.23(+0.71%)
Apr 03, 2013 32.89 32.89 32.25 32.56 1,002,553 -0.21(-0.63%)
Apr 02, 2013 32.71 32.86 32.57 32.77 616,019 +0.08(+0.24%)
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.