Skip to main content

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.27 34.45 34.10 34.21 761,267 +0.01(+0.02%)
Jul 30, 2013 34.59 34.66 34.17 34.21 934,005 -0.30(-0.88%)
Jul 29, 2013 34.57 34.67 34.45 34.51 581,422 -0.02(-0.07%)
Jul 26, 2013 34.57 34.66 34.15 34.53 408,523 +0.08(+0.23%)
Jul 25, 2013 34.18 34.45 34.06 34.45 592,962 +0.13(+0.37%)
Jul 24, 2013 35.04 35.04 34.19 34.33 825,649 -0.55(-1.56%)
Jul 23, 2013 34.62 35.05 34.43 34.87 780,320 +0.31(+0.90%)
Jul 22, 2013 34.12 34.65 34.08 34.56 843,323 +0.41(+1.20%)
Jul 19, 2013 33.85 34.29 33.75 34.15 653,804 +0.22(+0.66%)
Jul 18, 2013 33.75 34.00 33.59 33.93 1,046,464 +0.13(+0.38%)
Jul 17, 2013 34.11 34.18 33.73 33.80 504,699 -0.13(-0.38%)
Jul 16, 2013 34.26 34.39 33.87 33.93 1,014,930 -0.38(-1.10%)
Jul 15, 2013 33.69 34.33 33.59 34.30 875,460 +0.67(+1.98%)
Jul 12, 2013 33.49 33.72 33.15 33.64 856,636 +0.07(+0.22%)
Jul 11, 2013 33.76 33.91 33.24 33.56 969,053 +0.10(+0.29%)
Jul 10, 2013 33.24 33.49 33.13 33.47 796,932 +0.23(+0.70%)
Jul 09, 2013 33.13 33.28 32.88 33.24 772,378 +0.36(+1.10%)
Jul 08, 2013 32.44 33.06 32.31 32.88 868,231 +0.58(+1.79%)
Jul 05, 2013 32.47 32.76 32.07 32.30 584,799 -0.14(-0.42%)
Jul 03, 2013 31.98 32.44 31.78 32.43 1,165,578 +0.45(+1.40%)
Jul 02, 2013 31.95 32.15 31.70 31.99 1,909,638 -0.06(-0.20%)
Jul 01, 2013 33.10 33.26 31.90 32.05 1,588,494 -1.00(-3.03%)
Jun 28, 2013 32.48 33.43 32.37 33.05 1,909,670 +0.78(+2.41%)
Jun 26, 2013 32.33 32.55 32.26 32.27 607,460 +0.10(+0.32%)
Jun 25, 2013 31.81 32.33 31.77 32.17 1,056,909 +0.59(+1.85%)
Jun 24, 2013 31.26 31.78 31.22 31.58 970,068 -0.04(-0.13%)
Jun 21, 2013 31.80 31.95 31.22 31.62 1,582,705 -0.10(-0.30%)
Jun 20, 2013 32.21 32.41 31.60 31.72 983,349 -0.86(-2.63%)
Jun 19, 2013 33.04 33.12 32.55 32.58 1,068,059 -0.42(-1.26%)
Jun 18, 2013 32.96 33.16 32.87 33.00 1,173,004 +0.09(+0.27%)
Jun 17, 2013 33.02 33.32 32.83 32.91 1,670,722 +0.03(+0.10%)
Jun 14, 2013 32.66 32.88 32.58 32.88 938,868 +0.10(+0.32%)
Jun 13, 2013 32.39 32.86 32.27 32.77 1,341,853 +0.31(+0.96%)
Jun 12, 2013 32.31 32.64 32.30 32.46 2,277,429 +0.51(+1.58%)
Jun 11, 2013 31.70 32.03 31.67 31.95 1,015,028 +0.03(+0.10%)
Jun 10, 2013 31.99 32.02 31.66 31.92 742,409 -0.04(-0.13%)
Jun 07, 2013 32.13 32.31 31.63 31.96 1,065,729 -0.12(-0.37%)
Jun 06, 2013 31.79 32.11 31.62 32.08 941,918 +0.33(+1.04%)
Jun 05, 2013 31.78 31.95 31.40 31.75 1,279,919 -0.16(-0.50%)
Jun 04, 2013 32.29 32.46 31.68 31.91 1,289,322 -0.40(-1.24%)
Jun 03, 2013 32.11 32.68 31.96 32.31 1,112,345 +0.30(+0.93%)
May 31, 2013 32.76 32.91 31.99 32.02 1,840,280 -0.78(-2.37%)
May 30, 2013 32.81 33.29 32.80 32.80 969,278 -0.02(-0.05%)
May 29, 2013 33.28 33.34 32.65 32.81 1,785,678 -0.54(-1.61%)
May 28, 2013 33.32 33.75 33.20 33.35 997,262 +0.22(+0.65%)
May 24, 2013 33.46 33.49 33.08 33.13 1,001,695 -0.38(-1.12%)
May 23, 2013 33.45 33.69 33.07 33.51 1,402,769 -0.18(-0.55%)
May 22, 2013 34.11 34.15 33.67 33.69 1,813,507 -0.30(-0.90%)
May 21, 2013 33.99 34.23 33.91 34.00 1,592,951 -0.02(-0.07%)
May 20, 2013 33.85 34.02 33.75 34.02 1,069,391 +0.04(+0.12%)
May 17, 2013 33.98 34.11 33.79 33.98 636,611 +0.14(+0.40%)
May 16, 2013 34.09 34.17 33.81 33.85 807,199 -0.19(-0.56%)
May 15, 2013 33.76 34.05 33.76 34.04 1,550,394 +0.61(+1.81%)
May 13, 2013 33.27 33.50 33.13 33.43 1,080,829 -0.04(-0.12%)
May 10, 2013 33.85 33.89 33.34 33.47 974,359 +0.12(+0.36%)
May 09, 2013 33.61 34.32 33.33 33.35 1,898,567 +0.12(+0.36%)
May 08, 2013 32.64 33.26 32.49 33.23 1,204,609 -0.20(-0.60%)
May 07, 2013 33.09 33.53 32.95 33.43 1,212,678 +0.25(+0.74%)
May 06, 2013 33.25 33.35 33.10 33.19 977,079 -0.17(-0.50%)
May 03, 2013 33.69 33.71 33.35 33.35 771,555 -0.20(-0.59%)
May 02, 2013 33.34 33.63 33.29 33.55 890,553 +0.29(+0.89%)
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.