Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.32 41.47 40.58 40.81 1,639,613 -0.25(-0.61%)
Jun 29, 2015 41.35 41.73 41.04 41.06 932,041 -0.65(-1.55%)
Jun 26, 2015 41.46 41.73 41.25 41.71 804,298 +0.28(+0.67%)
Jun 25, 2015 41.87 41.71 41.36 41.43 800,993 -0.28(-0.66%)
Jun 24, 2015 41.81 42.03 41.60 41.71 952,026 -0.27(-0.64%)
Jun 23, 2015 42.31 42.38 41.75 41.98 1,201,628 -0.22(-0.52%)
Jun 22, 2015 42.40 42.62 41.98 42.19 1,206,316 -0.03(-0.06%)
Jun 19, 2015 42.68 42.71 42.21 42.22 1,618,187 -0.12(-0.28%)
Jun 18, 2015 41.66 42.48 41.59 42.34 1,419,597 +0.74(+1.78%)
Jun 17, 2015 41.49 41.88 41.38 41.60 1,495,118 +0.18(+0.45%)
Jun 16, 2015 41.60 41.91 41.25 41.41 2,038,728 -0.31(-0.74%)
Jun 15, 2015 42.31 42.44 41.46 41.72 1,572,648 -0.65(-1.54%)
Jun 12, 2015 42.59 42.59 42.31 42.38 771,335 -0.36(-0.84%)
Jun 11, 2015 42.68 42.88 42.48 42.74 1,180,601 +0.14(+0.33%)
Jun 10, 2015 42.85 43.14 42.57 42.60 1,263,919 -0.20(-0.47%)
Jun 09, 2015 42.92 43.29 42.69 42.80 1,185,842 -0.07(-0.16%)
Jun 08, 2015 42.95 43.16 42.71 42.87 1,214,777 +0.24(+0.57%)
Jun 05, 2015 42.92 43.40 42.43 42.62 996,458 -0.78(-1.80%)
Jun 04, 2015 43.24 43.56 43.22 43.40 982,149 +0.03(+0.08%)
Jun 03, 2015 43.88 44.00 43.19 43.37 979,344 -0.50(-1.15%)
Jun 02, 2015 44.16 44.30 43.64 43.87 975,916 -0.48(-1.08%)
Jun 01, 2015 44.39 44.66 44.18 44.35 756,708 -0.02(-0.04%)
May 29, 2015 44.20 44.59 44.16 44.37 1,436,898 +0.13(+0.30%)
May 28, 2015 44.49 44.84 44.08 44.23 1,592,023 -0.42(-0.94%)
May 27, 2015 44.47 44.79 44.29 44.65 743,365 +0.33(+0.74%)
May 26, 2015 44.23 44.47 43.97 44.33 831,314 -0.08(-0.17%)
May 22, 2015 44.80 44.40 44.40 44.40 1,033,728 -0.40(-0.90%)
May 21, 2015 44.90 44.95 44.62 44.80 978,821 -0.04(-0.09%)
May 20, 2015 45.01 45.25 44.77 44.85 845,283 -0.18(-0.41%)
May 19, 2015 45.19 45.27 44.89 45.03 716,385 -0.17(-0.37%)
May 18, 2015 44.83 45.51 44.59 45.20 2,414,004 +0.18(+0.39%)
May 15, 2015 44.59 45.04 44.49 45.02 1,211,902 +0.55(+1.25%)
May 14, 2015 44.05 44.48 43.91 44.47 907,352 +0.64(+1.46%)
May 13, 2015 44.22 44.48 43.76 43.83 761,456 -0.19(-0.44%)
May 12, 2015 44.16 44.29 43.81 44.02 1,164,001 -0.22(-0.49%)
May 11, 2015 44.51 44.70 44.02 44.24 1,154,209 -0.22(-0.49%)
May 08, 2015 44.78 44.97 44.34 44.46 1,195,642 -0.01(-0.02%)
May 07, 2015 44.43 44.86 44.10 44.47 1,110,987 +0.23(+0.51%)
May 06, 2015 44.68 44.94 43.93 44.24 1,218,766 -0.33(-0.75%)
May 05, 2015 45.33 45.49 44.46 44.58 780,270 -0.97(-2.12%)
May 04, 2015 45.31 45.85 45.28 45.54 731,447 +0.27(+0.59%)
May 01, 2015 45.53 45.66 44.95 45.28 1,146,849 -0.18(-0.40%)
Apr 30, 2015 45.78 45.90 45.08 45.46 1,245,510 -0.44(-0.96%)
Apr 29, 2015 45.62 46.01 45.34 45.90 936,180 +0.01(+0.02%)
Apr 28, 2015 45.42 46.10 45.25 45.89 884,762 +0.36(+0.79%)
Apr 27, 2015 46.32 46.35 45.33 45.53 1,069,611 -0.70(-1.51%)
Apr 24, 2015 45.71 46.42 45.57 46.24 943,407 +0.68(+1.50%)
Apr 23, 2015 45.28 45.78 45.14 45.55 626,326 +0.31(+0.68%)
Apr 22, 2015 45.17 45.27 44.76 45.24 613,802 +0.32(+0.71%)
Apr 21, 2015 45.38 45.68 44.84 44.93 794,289 -0.20(-0.44%)
Apr 20, 2015 44.77 45.69 44.77 45.13 1,236,564 +0.43(+0.97%)
Apr 17, 2015 44.80 45.02 44.54 44.69 814,068 -0.23(-0.50%)
Apr 16, 2015 44.94 45.13 44.35 44.92 852,346 -0.05(-0.11%)
Apr 15, 2015 45.08 45.28 44.94 44.97 823,176 -0.07(-0.15%)
Apr 14, 2015 44.72 45.04 44.61 45.03 688,780 +0.27(+0.60%)
Apr 13, 2015 45.34 45.40 44.71 44.77 879,504 -0.41(-0.90%)
Apr 10, 2015 45.13 45.23 44.78 45.18 1,038,686 +0.26(+0.58%)
Apr 09, 2015 45.12 45.21 44.72 44.92 686,439 -0.24(-0.54%)
Apr 08, 2015 45.72 45.79 44.82 45.16 970,137 -0.43(-0.95%)
Apr 07, 2015 46.01 46.11 45.53 45.59 614,885 -0.42(-0.91%)
Apr 06, 2015 45.77 46.29 45.63 46.01 810,775 +0.24(+0.53%)
Apr 02, 2015 45.44 45.77 45.77 45.77 747,165 +0.36(+0.79%)
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.