Skip to main content

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.67 17.74 17.52 17.65 983,152 -0.01(-0.08%)
Oct 28, 2010 17.74 17.83 17.61 17.66 902,458 +0.00(+0.00%)
Oct 27, 2010 17.47 17.72 17.43 17.66 1,616,585 +0.26(+1.49%)
Oct 25, 2010 17.62 17.63 17.36 17.41 846,662 -0.10(-0.55%)
Oct 22, 2010 17.64 17.66 17.41 17.50 536,284 -0.04(-0.25%)
Oct 21, 2010 17.65 17.72 17.42 17.55 692,723 -0.09(-0.50%)
Oct 20, 2010 17.61 17.66 17.55 17.63 1,029,332 +0.10(+0.55%)
Oct 19, 2010 17.41 17.74 17.40 17.54 1,678,753 +0.06(+0.34%)
Oct 18, 2010 17.52 17.57 17.46 17.48 965,208 +0.01(+0.04%)
Oct 15, 2010 17.52 17.55 17.38 17.47 2,088,592 +0.09(+0.51%)
Oct 14, 2010 17.36 17.43 17.33 17.38 1,346,728 +0.04(+0.21%)
Oct 13, 2010 17.69 17.70 17.35 17.35 1,589,329 -0.18(-1.05%)
Oct 12, 2010 17.48 17.56 17.23 17.53 1,127,536 +0.04(+0.25%)
Oct 11, 2010 17.55 17.56 17.42 17.49 593,981 -0.03(-0.17%)
Oct 08, 2010 17.52 17.60 17.42 17.52 1,096,559 -0.05(-0.29%)
Oct 07, 2010 17.64 17.72 17.44 17.57 1,069,460 +0.02(+0.13%)
Oct 06, 2010 17.51 17.58 17.26 17.55 1,202,690 +0.04(+0.21%)
Oct 05, 2010 17.51 17.56 17.38 17.51 1,178,560 +0.16(+0.94%)
Oct 04, 2010 17.39 17.42 17.09 17.35 1,346,664 -0.04(-0.25%)
Oct 01, 2010 17.39 17.41 17.12 17.39 1,667,662 +0.19(+1.13%)
Sep 30, 2010 17.20 17.37 17.12 17.20 6,992 +0.15(+0.90%)
Sep 29, 2010 17.07 17.27 17.01 17.04 2,581,795 -0.16(-0.90%)
Sep 28, 2010 17.35 17.35 16.95 17.20 1,716,123 -0.04(-0.26%)
Sep 27, 2010 17.29 17.38 17.11 17.24 929,010 -0.12(-0.68%)
Sep 24, 2010 17.29 17.36 17.12 17.36 852,686 +0.33(+1.95%)
Sep 23, 2010 17.03 17.21 16.88 17.03 921,244 -0.15(-0.86%)
Sep 22, 2010 16.98 17.29 16.98 17.18 1,386,446 +0.13(+0.78%)
Sep 21, 2010 17.18 17.21 17.01 17.04 1,969,727 -0.10(-0.56%)
Sep 20, 2010 17.15 17.23 16.98 17.14 1,323,831 +0.04(+0.22%)
Sep 17, 2010 17.10 17.12 16.70 17.10 2,112,727 +0.21(+1.27%)
Sep 15, 2010 16.89 16.89 16.66 16.89 755,812 +0.05(+0.31%)
Sep 14, 2010 16.83 16.93 16.74 16.84 1,112,076 +0.01(+0.04%)
Sep 13, 2010 16.70 16.85 16.63 16.83 1,071,185 +0.12(+0.71%)
Sep 10, 2010 16.73 16.73 16.61 16.71 1,840,845 +0.04(+0.22%)
Sep 09, 2010 16.69 16.84 16.58 16.67 1,073,032 +0.04(+0.27%)
Sep 08, 2010 16.38 16.80 16.38 16.63 1,188,414 -0.28(-1.66%)
Sep 07, 2010 17.09 17.15 16.87 16.91 251 -0.34(-1.97%)
Sep 03, 2010 17.32 17.32 17.09 17.25 889,571 +0.06(+0.34%)
Sep 02, 2010 17.10 17.21 16.96 17.19 263 +0.16(+0.95%)
Sep 01, 2010 16.92 17.05 16.82 17.03 1,218,585 +0.33(+1.99%)
Aug 31, 2010 16.65 16.75 16.50 16.70 48,848 -0.02(-0.13%)
Aug 30, 2010 16.84 16.89 16.71 16.72 2,087,300 +0.07(+0.44%)
Aug 27, 2010 16.81 16.92 16.55 16.64 1,412,491 -0.13(-0.75%)
Aug 26, 2010 16.81 16.91 16.56 16.77 1,868,082 +0.02(+0.13%)
Aug 25, 2010 16.22 16.86 16.15 16.75 3,510,638 +0.52(+3.23%)
Aug 24, 2010 16.05 16.35 16.05 16.22 315 -0.04(-0.23%)
Aug 23, 2010 16.43 16.62 16.24 16.26 705,600 -0.06(-0.36%)
Aug 20, 2010 16.32 16.35 16.15 16.32 1,113,033 -0.01(-0.05%)
Aug 19, 2010 16.53 16.53 16.18 16.33 315 -0.13(-0.81%)
Aug 18, 2010 16.50 16.64 16.30 16.46 135 -0.04(-0.27%)
Aug 17, 2010 16.44 16.70 16.30 16.50 3,863,496 +0.17(+1.04%)
Aug 16, 2010 16.55 16.56 16.29 16.33 1,575,690 -0.25(-1.52%)
Aug 13, 2010 16.58 16.71 16.38 16.58 1,487,601 +0.13(+0.80%)
Aug 12, 2010 16.50 16.67 16.37 16.45 1,902,578 -0.18(-1.06%)
Aug 11, 2010 16.61 16.72 16.40 16.63 254 -0.07(-0.44%)
Aug 10, 2010 16.38 16.80 16.34 16.70 2,542,586 +0.16(+0.97%)
Aug 09, 2010 16.62 16.75 16.52 16.54 857,779 +0.03(+0.18%)
Aug 06, 2010 16.51 16.61 16.39 16.51 1,511,519 -0.04(-0.27%)
Aug 05, 2010 16.15 16.83 16.15 16.56 3,946,353 +0.76(+4.82%)
Aug 04, 2010 15.70 15.90 15.69 15.79 828,321 +0.01(+0.09%)
Aug 03, 2010 15.93 15.93 15.72 15.78 1,032,064 -0.18(-1.10%)
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.