Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.57 32.83 32.51 32.82 1,170,954 +0.32(+1.00%)
Mar 27, 2013 32.40 32.59 32.21 32.50 956,310 +0.06(+0.20%)
Mar 26, 2013 32.45 32.55 32.36 32.44 1,154,850 +0.06(+0.20%)
Mar 25, 2013 32.41 32.67 32.12 32.37 1,015,211 +0.08(+0.25%)
Mar 22, 2013 32.17 32.48 32.02 32.29 673,394 +0.13(+0.39%)
Mar 21, 2013 32.08 32.32 31.77 32.17 721,379 -0.06(-0.20%)
Mar 20, 2013 32.08 32.39 32.03 32.23 790,185 +0.22(+0.69%)
Mar 19, 2013 31.88 32.04 31.80 32.01 630,719 +0.15(+0.47%)
Mar 18, 2013 31.54 31.88 31.53 31.86 856,066 -0.03(-0.10%)
Mar 15, 2013 31.74 31.89 31.54 31.89 3,026,965 +0.21(+0.65%)
Mar 14, 2013 31.73 31.87 31.47 31.68 1,088,750 -0.11(-0.35%)
Mar 13, 2013 31.79 31.96 31.70 31.79 1,130,917 +0.01(+0.02%)
Mar 12, 2013 32.04 32.06 31.68 31.79 1,576,275 -0.18(-0.57%)
Mar 11, 2013 31.84 32.05 31.64 31.97 1,080,347 +0.20(+0.62%)
Mar 08, 2013 31.29 31.81 31.26 31.77 870,477 +0.44(+1.39%)
Mar 07, 2013 31.34 31.69 31.19 31.34 1,549,219 -0.40(-1.25%)
Mar 06, 2013 31.72 31.87 31.51 31.73 776,846 -0.14(-0.45%)
Mar 05, 2013 32.05 32.23 31.82 31.87 1,487,105 -0.02(-0.07%)
Mar 04, 2013 31.41 31.90 31.27 31.90 1,291,733 +0.55(+1.77%)
Mar 01, 2013 31.30 31.60 31.03 31.34 1,248,895 +0.09(+0.30%)
Feb 28, 2013 31.23 31.37 31.09 31.25 1,332,341 +0.06(+0.20%)
Feb 27, 2013 31.35 31.39 30.65 31.18 1,001,528 -0.05(-0.15%)
Feb 26, 2013 31.18 31.48 31.05 31.23 892,023 -0.31(-0.98%)
Feb 22, 2013 31.30 31.55 31.19 31.54 609,990 +0.29(+0.94%)
Feb 21, 2013 31.26 31.55 31.11 31.25 627,184 -0.06(-0.20%)
Feb 20, 2013 31.34 31.55 31.26 31.31 827,078 -0.17(-0.55%)
Feb 19, 2013 31.08 31.49 31.01 31.49 1,042,367 +0.46(+1.48%)
Feb 15, 2013 30.97 31.04 30.78 31.03 748,668 +0.02(+0.05%)
Feb 14, 2013 31.13 31.23 30.96 31.01 446,079 -0.21(-0.66%)
Feb 13, 2013 31.26 31.29 31.05 31.22 583,193 +0.15(+0.48%)
Feb 12, 2013 30.90 31.13 30.80 31.07 601,272 +0.14(+0.46%)
Feb 11, 2013 31.02 31.17 30.85 30.92 789,935 -0.11(-0.36%)
Feb 08, 2013 30.88 31.07 30.73 31.03 741,027 +0.15(+0.49%)
Feb 07, 2013 30.81 31.15 30.46 30.88 1,047,997 +0.36(+1.17%)
Feb 06, 2013 30.15 30.54 30.14 30.53 1,528,247 +0.37(+1.23%)
Feb 04, 2013 30.23 30.39 30.15 30.15 1,097,229 -0.27(-0.89%)
Feb 01, 2013 30.51 30.62 30.35 30.42 1,339,754 +0.10(+0.34%)
Jan 31, 2013 30.36 30.57 30.28 30.32 1,280,663 -0.14(-0.47%)
Jan 30, 2013 30.50 30.69 30.34 30.46 1,747,279 -0.05(-0.16%)
Jan 29, 2013 29.98 30.56 29.98 30.51 2,682,840 +0.58(+1.93%)
Jan 28, 2013 29.66 30.06 29.43 29.93 2,207,044 +0.31(+1.04%)
Jan 25, 2013 30.53 30.81 29.28 29.62 4,709,841 -0.94(-3.08%)
Jan 24, 2013 30.33 30.65 30.14 30.57 882,856 +0.20(+0.65%)
Jan 23, 2013 30.21 30.41 30.17 30.37 607,258 +0.06(+0.18%)
Jan 22, 2013 30.17 30.50 30.00 30.31 790,681 +0.29(+0.95%)
Jan 18, 2013 30.00 30.09 29.89 30.03 859,917 +0.13(+0.42%)
Jan 17, 2013 29.95 30.00 29.74 29.90 897,930 +0.06(+0.19%)
Jan 16, 2013 29.86 29.99 29.60 29.85 836,053 -0.12(-0.40%)
Jan 15, 2013 29.95 30.04 29.86 29.96 899,189 -0.08(-0.26%)
Jan 14, 2013 30.35 30.36 29.93 30.04 1,100,881 -0.33(-1.10%)
Jan 11, 2013 29.84 30.42 29.82 30.38 933,156 +0.59(+1.97%)
Jan 10, 2013 29.75 30.07 29.66 29.79 1,049,473 +0.15(+0.51%)
Jan 09, 2013 29.63 29.73 29.55 29.64 1,064,858 +0.07(+0.24%)
Jan 08, 2013 29.66 29.84 29.55 29.57 1,264,206 -0.13(-0.43%)
Jan 07, 2013 30.10 30.13 29.65 29.70 1,320,767 -0.51(-1.70%)
Jan 04, 2013 30.15 30.31 30.10 30.21 1,035,162 +0.02(+0.08%)
Jan 03, 2013 30.19 30.28 29.93 30.19 1,193,657 +0.09(+0.29%)
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.