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 29, 2012 26.78 26.85 26.43 26.60 1,319,662 +0.19(+0.73%)
Jun 28, 2012 26.08 26.41 26.02 26.40 713,159 +0.19(+0.74%)
Jun 27, 2012 25.93 26.31 25.86 26.21 723,636 +0.37(+1.44%)
Jun 26, 2012 25.76 25.93 25.64 25.84 1,049,929 +0.11(+0.42%)
Jun 25, 2012 25.71 25.81 25.41 25.73 869,114 -0.14(-0.54%)
Jun 22, 2012 25.98 26.12 25.84 25.87 1,460,569 -0.09(-0.36%)
Jun 21, 2012 26.19 26.33 25.96 25.96 960,592 -0.07(-0.27%)
Jun 20, 2012 26.19 26.23 25.90 26.03 1,210,878 -0.20(-0.77%)
Jun 19, 2012 26.43 26.54 26.19 26.23 1,098,110 -0.07(-0.27%)
Jun 18, 2012 26.22 26.39 26.05 26.30 798,821 +0.16(+0.59%)
Jun 15, 2012 26.29 26.36 26.09 26.15 1,535,509 -0.22(-0.82%)
Jun 14, 2012 26.31 26.48 26.26 26.36 947,267 +0.14(+0.53%)
Jun 13, 2012 26.36 26.40 26.12 26.23 1,187,998 -0.15(-0.56%)
Jun 12, 2012 26.31 26.40 26.16 26.37 999,870 +0.12(+0.47%)
Jun 11, 2012 26.76 26.76 26.23 26.25 927,861 -0.38(-1.43%)
Jun 08, 2012 26.53 26.67 26.41 26.63 1,916,883 +0.00(+0.00%)
Jun 07, 2012 27.16 27.16 26.61 26.63 1,269,881 -0.49(-1.80%)
Jun 06, 2012 26.71 27.14 26.55 27.12 918,856 +0.58(+2.19%)
Jun 05, 2012 26.26 26.57 26.16 26.54 847,577 +0.26(+0.97%)
Jun 04, 2012 26.57 26.61 26.20 26.28 1,100,465 -0.23(-0.85%)
Jun 01, 2012 26.36 26.94 26.25 26.50 1,474,764 -0.04(-0.15%)
May 31, 2012 26.47 26.69 26.32 26.54 755,780 +0.17(+0.65%)
May 30, 2012 26.53 26.70 26.33 26.37 784,926 -0.26(-0.99%)
May 29, 2012 26.59 26.68 26.44 26.64 536,988 +0.21(+0.79%)
May 25, 2012 26.57 26.57 26.40 26.43 493,851 -0.14(-0.53%)
May 24, 2012 26.09 26.58 25.99 26.57 992,663 +0.57(+2.21%)
May 23, 2012 25.84 26.00 25.70 25.99 1,233,315 +0.02(+0.06%)
May 22, 2012 25.83 26.10 25.68 25.98 995,502 +0.23(+0.90%)
May 21, 2012 25.67 25.80 25.43 25.74 1,104,794 +0.13(+0.51%)
May 18, 2012 25.81 25.93 25.57 25.61 1,058,816 -0.20(-0.78%)
May 17, 2012 26.09 26.15 25.81 25.81 685,325 -0.37(-1.42%)
May 16, 2012 26.30 26.37 26.18 26.19 610,210 -0.03(-0.12%)
May 15, 2012 26.26 26.38 26.12 26.22 831,142 -0.05(-0.21%)
May 14, 2012 26.44 26.53 26.22 26.27 887,588 -0.36(-1.37%)
May 11, 2012 26.53 26.80 26.39 26.64 815,476 -0.03(-0.12%)
May 10, 2012 26.53 26.81 26.46 26.67 1,030,756 +0.26(+1.00%)
May 09, 2012 26.25 26.52 26.01 26.40 1,064,850 +0.12(+0.47%)
May 08, 2012 26.19 26.36 26.08 26.28 1,259,456 -0.11(-0.41%)
May 07, 2012 26.38 26.41 26.12 26.39 1,391,784 -0.07(-0.26%)
May 04, 2012 26.50 26.72 26.30 26.46 1,350,662 +0.00(+0.00%)
May 03, 2012 26.72 26.98 26.46 26.46 1,282,575 -0.16(-0.61%)
May 02, 2012 26.70 26.85 26.41 26.62 1,051,808 -0.12(-0.46%)
May 01, 2012 26.64 27.07 26.52 26.74 1,094,499 +0.18(+0.67%)
Apr 30, 2012 26.75 26.81 26.41 26.57 1,526,336 -0.26(-0.98%)
Apr 27, 2012 26.57 26.89 26.51 26.83 707,920 +0.25(+0.93%)
Apr 26, 2012 26.32 26.61 26.23 26.58 752,461 +0.19(+0.74%)
Apr 25, 2012 26.29 26.40 26.12 26.39 707,477 +0.26(+1.01%)
Apr 24, 2012 25.83 26.12 25.81 26.12 1,064,104 +0.40(+1.54%)
Apr 23, 2012 26.02 26.09 25.59 25.73 1,012,412 -0.47(-1.81%)
Apr 20, 2012 25.94 26.29 25.89 26.20 1,044,427 +0.35(+1.35%)
Apr 19, 2012 25.87 26.02 25.74 25.85 694,097 -0.02(-0.06%)
Apr 18, 2012 25.70 26.11 25.46 25.87 1,582,481 +0.16(+0.60%)
Apr 17, 2012 25.51 25.83 25.44 25.71 1,185,168 +0.23(+0.91%)
Apr 16, 2012 25.47 25.63 25.41 25.48 1,393,927 +0.02(+0.06%)
Apr 13, 2012 25.70 25.88 25.45 25.47 1,155,695 -0.25(-0.96%)
Apr 12, 2012 25.52 25.73 25.41 25.71 603,439 +0.21(+0.82%)
Apr 11, 2012 25.67 25.76 25.48 25.50 1,038,715 +0.02(+0.09%)
Apr 10, 2012 25.83 25.89 25.37 25.48 1,335,789 -0.33(-1.28%)
Apr 09, 2012 25.75 25.89 25.73 25.81 707,576 -0.24(-0.92%)
Apr 05, 2012 26.09 26.20 25.96 26.05 972,767 -0.11(-0.41%)
Apr 04, 2012 26.31 26.42 26.12 26.16 1,483,829 -0.38(-1.42%)
Apr 03, 2012 26.37 26.59 26.29 26.54 1,056,729 +0.07(+0.26%)
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.