Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.81 37.96 37.41 37.45 921,717 -0.30(-0.78%)
Apr 29, 2014 38.24 38.35 37.71 37.74 841,061 -0.46(-1.21%)
Apr 28, 2014 38.01 38.31 37.78 38.20 1,253,675 +0.27(+0.72%)
Apr 25, 2014 37.80 37.94 37.63 37.93 805,973 +0.10(+0.26%)
Apr 24, 2014 37.73 38.01 37.51 37.83 725,078 +0.12(+0.31%)
Apr 23, 2014 37.92 38.06 37.66 37.72 952,807 -0.12(-0.33%)
Apr 22, 2014 37.73 37.96 37.53 37.84 732,012 +0.18(+0.48%)
Apr 21, 2014 37.75 37.94 37.48 37.66 612,965 +0.10(+0.26%)
Apr 17, 2014 37.82 37.56 37.56 37.56 702,779 -0.25(-0.65%)
Apr 16, 2014 37.64 37.81 37.36 37.81 1,084,106 +0.26(+0.68%)
Apr 15, 2014 37.47 37.68 37.10 37.55 1,045,465 -0.07(-0.20%)
Apr 14, 2014 37.64 37.82 37.34 37.63 960,298 +0.21(+0.55%)
Apr 11, 2014 37.44 37.61 37.33 37.42 1,066,112 -0.02(-0.07%)
Apr 10, 2014 37.51 37.87 37.29 37.45 1,162,606 -0.12(-0.31%)
Apr 09, 2014 37.50 37.59 37.09 37.56 830,209 +0.16(+0.42%)
Apr 08, 2014 37.36 37.47 36.98 37.41 1,304,302 +0.01(+0.02%)
Apr 07, 2014 37.62 37.85 37.37 37.40 780,529 -0.26(-0.70%)
Apr 04, 2014 37.57 38.02 37.42 37.66 956,169 +0.21(+0.57%)
Apr 03, 2014 37.46 37.69 37.36 37.45 751,653 +0.01(+0.02%)
Apr 02, 2014 37.13 37.54 36.92 37.44 716,121 +0.30(+0.80%)
Apr 01, 2014 37.32 37.37 36.90 37.14 1,079,610 -0.20(-0.53%)
Mar 31, 2014 37.24 37.62 36.99 37.34 1,267,124 +0.22(+0.60%)
Mar 28, 2014 37.02 37.25 36.99 37.12 778,251 +0.14(+0.38%)
Mar 27, 2014 36.65 36.99 36.40 36.98 689,444 +0.43(+1.17%)
Mar 26, 2014 37.05 37.17 36.53 36.55 784,704 -0.50(-1.35%)
Mar 25, 2014 37.31 37.31 36.96 37.05 552,807 -0.10(-0.27%)
Mar 24, 2014 37.22 37.41 36.98 37.15 689,609 +0.09(+0.24%)
Mar 21, 2014 36.95 37.45 36.77 37.06 1,362,521 +0.33(+0.90%)
Mar 20, 2014 36.81 36.96 36.64 36.73 891,692 -0.21(-0.56%)
Mar 19, 2014 37.45 37.64 36.86 36.94 615,130 -0.48(-1.27%)
Mar 18, 2014 37.21 37.60 37.13 37.41 871,404 +0.30(+0.80%)
Mar 17, 2014 37.53 37.53 37.00 37.12 708,227 -0.35(-0.94%)
Mar 14, 2014 37.04 37.72 37.01 37.47 1,339,796 +0.47(+1.27%)
Mar 13, 2014 36.55 37.05 36.40 37.00 1,053,585 +0.59(+1.63%)
Mar 12, 2014 35.97 36.42 35.93 36.41 711,018 +0.35(+0.96%)
Mar 11, 2014 36.40 36.46 35.88 36.06 1,063,182 -0.48(-1.31%)
Mar 10, 2014 36.48 36.65 36.30 36.54 1,021,750 +0.07(+0.18%)
Mar 07, 2014 36.52 36.60 36.23 36.48 878,553 -0.01(-0.02%)
Mar 06, 2014 36.60 36.72 36.40 36.48 954,271 +0.01(+0.02%)
Mar 05, 2014 36.53 36.64 36.22 36.48 1,000,526 -0.10(-0.27%)
Mar 04, 2014 36.60 36.79 36.44 36.57 871,941 +0.26(+0.72%)
Mar 03, 2014 36.73 36.76 36.25 36.31 1,115,294 -0.57(-1.54%)
Feb 28, 2014 36.35 37.13 36.24 36.88 1,164,700 +0.67(+1.86%)
Feb 27, 2014 35.98 36.43 35.67 36.20 655,176 +0.12(+0.34%)
Feb 26, 2014 36.29 36.41 36.03 36.08 597,337 -0.07(-0.18%)
Feb 25, 2014 35.97 36.60 35.95 36.15 929,840 +0.07(+0.18%)
Feb 24, 2014 36.48 36.59 36.06 36.08 721,840 -0.33(-0.90%)
Feb 21, 2014 36.21 36.56 36.09 36.41 790,324 +0.17(+0.48%)
Feb 20, 2014 35.85 36.25 35.70 36.24 612,276 +0.35(+0.99%)
Feb 19, 2014 35.79 36.18 35.75 35.88 739,013 -0.03(-0.09%)
Feb 18, 2014 35.96 36.09 35.71 35.92 679,422 +0.06(+0.16%)
Feb 14, 2014 35.86 35.86 35.86 35.86 601,131 +0.02(+0.07%)
Feb 13, 2014 35.13 35.83 35.03 35.83 845,247 +0.55(+1.56%)
Feb 12, 2014 35.16 35.43 35.00 35.28 700,873 +0.16(+0.44%)
Feb 11, 2014 34.76 35.16 34.71 35.13 1,203,551 +0.30(+0.87%)
Feb 10, 2014 34.83 34.91 34.47 34.82 678,001 +0.05(+0.14%)
Feb 07, 2014 34.43 34.80 34.35 34.77 774,247 +0.48(+1.39%)
Feb 06, 2014 33.88 34.38 33.77 34.30 664,413 +0.44(+1.31%)
Feb 05, 2014 34.27 34.34 33.85 33.85 1,187,752 -0.49(-1.44%)
Feb 04, 2014 34.95 34.95 34.22 34.35 1,559,094 -0.45(-1.30%)
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.