Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.79 46.06 45.67 45.70 1,410,489 -0.08(-0.18%)
Mar 30, 2015 45.79 46.10 45.43 45.79 887,888 +0.18(+0.39%)
Mar 27, 2015 45.11 45.80 45.11 45.61 700,018 +0.54(+1.20%)
Mar 26, 2015 45.41 45.70 45.01 45.07 942,651 -0.40(-0.87%)
Mar 25, 2015 46.40 46.40 45.47 45.47 800,007 -0.30(-0.66%)
Mar 24, 2015 46.00 46.47 45.65 45.77 873,703 -0.26(-0.57%)
Mar 23, 2015 46.29 46.37 45.97 46.03 702,681 -0.35(-0.76%)
Mar 20, 2015 46.00 46.41 45.76 46.39 1,252,513 +0.57(+1.25%)
Mar 19, 2015 45.60 46.06 45.43 45.81 851,815 +0.08(+0.17%)
Mar 18, 2015 44.96 45.91 44.63 45.74 1,095,944 +0.93(+2.07%)
Mar 17, 2015 44.45 44.85 44.33 44.81 899,709 +0.26(+0.59%)
Mar 16, 2015 44.20 44.94 44.09 44.55 844,766 +0.49(+1.11%)
Mar 13, 2015 44.53 44.53 43.71 44.06 853,871 -0.60(-1.34%)
Mar 12, 2015 44.26 44.79 44.20 44.66 696,004 +0.66(+1.49%)
Mar 11, 2015 44.21 44.37 43.98 44.00 1,202,282 -0.06(-0.13%)
Mar 10, 2015 43.84 44.30 43.82 44.06 538,090 -0.03(-0.06%)
Mar 09, 2015 44.08 44.29 43.92 44.09 645,127 +0.01(+0.02%)
Mar 06, 2015 45.11 45.22 43.84 44.08 1,536,101 -1.38(-3.04%)
Mar 05, 2015 45.22 45.76 45.21 45.46 1,790,863 +0.41(+0.92%)
Mar 04, 2015 44.95 45.16 44.69 45.05 918,856 -0.15(-0.34%)
Mar 03, 2015 44.90 45.36 44.71 45.20 1,064,077 +0.29(+0.64%)
Mar 02, 2015 45.52 45.52 44.25 44.91 1,787,244 -0.68(-1.50%)
Feb 27, 2015 45.35 45.69 45.02 45.59 1,299,564 +0.37(+0.82%)
Feb 26, 2015 45.99 46.01 45.02 45.22 1,008,261 -0.69(-1.51%)
Feb 25, 2015 46.07 47.01 45.72 45.92 1,455,092 +0.22(+0.48%)
Feb 24, 2015 45.73 45.87 45.21 45.70 1,399,476 -0.08(-0.18%)
Feb 23, 2015 45.48 45.78 44.89 45.78 2,249,848 +0.30(+0.67%)
Feb 20, 2015 45.26 45.54 44.99 45.48 635,797 +0.12(+0.26%)
Feb 19, 2015 45.65 45.78 45.21 45.36 1,135,029 -0.26(-0.57%)
Feb 18, 2015 44.30 45.69 44.29 45.62 1,119,750 +1.15(+2.58%)
Feb 17, 2015 44.37 44.91 44.17 44.47 2,084,809 +0.09(+0.21%)
Feb 13, 2015 45.17 44.38 44.38 44.38 1,839,522 -0.82(-1.81%)
Feb 12, 2015 45.27 45.43 44.84 45.20 877,321 +0.06(+0.13%)
Feb 11, 2015 45.65 45.74 44.88 45.14 906,671 -0.64(-1.40%)
Feb 10, 2015 45.62 45.92 45.51 45.78 1,584,161 +0.30(+0.67%)
Feb 09, 2015 46.21 46.33 45.22 45.48 1,367,685 -0.75(-1.62%)
Feb 06, 2015 47.52 47.52 45.97 46.23 1,162,380 -1.29(-2.71%)
Feb 05, 2015 47.00 47.71 46.77 47.52 925,411 +0.87(+1.86%)
Feb 04, 2015 47.17 47.48 46.61 46.65 927,283 -0.75(-1.57%)
Feb 03, 2015 47.29 47.58 47.09 47.39 812,899 -0.15(-0.32%)
Feb 02, 2015 47.09 47.59 46.70 47.55 612,159 +0.48(+1.02%)
Jan 30, 2015 48.07 48.12 47.03 47.07 991,040 -1.02(-2.13%)
Jan 29, 2015 47.71 48.19 47.44 48.09 702,301 +0.58(+1.22%)
Jan 28, 2015 47.68 48.05 47.31 47.51 1,125,021 -0.11(-0.23%)
Jan 27, 2015 46.91 47.72 46.88 47.62 677,923 -0.05(-0.11%)
Jan 26, 2015 47.37 47.70 46.85 47.67 861,231 +0.25(+0.53%)
Jan 23, 2015 47.48 47.80 47.15 47.42 848,341 +0.03(+0.05%)
Jan 22, 2015 47.60 47.70 47.22 47.39 684,879 -0.03(-0.05%)
Jan 21, 2015 46.99 47.45 46.54 47.42 771,718 +0.35(+0.75%)
Jan 20, 2015 46.93 47.12 46.43 47.07 1,008,982 +0.36(+0.77%)
Jan 16, 2015 46.36 46.75 46.05 46.71 598,588 +0.39(+0.83%)
Jan 15, 2015 46.33 46.50 46.13 46.32 587,177 +0.03(+0.07%)
Jan 14, 2015 45.31 46.31 45.11 46.29 951,133 +0.80(+1.77%)
Jan 13, 2015 45.86 46.32 45.14 45.48 1,576,377 +0.10(+0.22%)
Jan 12, 2015 45.74 45.83 45.00 45.38 1,075,064 -0.14(-0.31%)
Jan 09, 2015 45.49 45.92 45.13 45.53 769,034 +0.13(+0.30%)
Jan 08, 2015 45.48 45.91 45.24 45.39 1,621,429 +0.18(+0.39%)
Jan 07, 2015 44.96 45.44 44.82 45.22 630,088 +0.57(+1.28%)
Jan 06, 2015 44.65 45.18 44.37 44.64 1,361,876 +0.12(+0.26%)
Jan 05, 2015 45.25 45.36 44.35 44.53 825,298 -0.70(-1.54%)
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.