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 (%)
Jan 31, 2014 34.54 34.90 34.41 34.81 1,316,251 +0.06(+0.16%)
Jan 30, 2014 34.35 34.81 34.14 34.76 1,116,670 +0.67(+1.97%)
Jan 29, 2014 33.85 34.13 33.84 34.09 1,028,627 +0.14(+0.41%)
Jan 28, 2014 33.84 34.13 33.84 33.95 898,792 +0.11(+0.34%)
Jan 27, 2014 33.99 34.16 33.83 33.83 796,112 -0.15(-0.43%)
Jan 24, 2014 34.12 34.24 33.91 33.98 882,886 -0.27(-0.78%)
Jan 23, 2014 34.09 34.26 33.97 34.25 765,894 +0.04(+0.12%)
Jan 22, 2014 33.97 34.27 33.97 34.21 639,929 +0.20(+0.60%)
Jan 21, 2014 33.40 34.06 33.40 34.00 874,227 +0.27(+0.79%)
Jan 17, 2014 33.86 33.74 33.74 33.74 1,147,291 +0.02(+0.05%)
Jan 16, 2014 33.52 33.74 33.47 33.72 956,702 +0.19(+0.56%)
Jan 15, 2014 33.72 33.72 33.45 33.53 779,709 -0.19(-0.55%)
Jan 14, 2014 33.83 34.05 33.58 33.72 554,037 -0.06(-0.19%)
Jan 13, 2014 34.07 34.18 33.74 33.79 653,253 -0.33(-0.95%)
Jan 10, 2014 33.86 34.45 33.81 34.11 1,158,859 +0.32(+0.94%)
Jan 09, 2014 33.96 33.98 33.69 33.79 858,831 -0.08(-0.24%)
Jan 08, 2014 33.87 34.00 33.67 33.87 894,864 -0.01(-0.02%)
Jan 07, 2014 33.62 33.92 33.61 33.88 841,500 +0.33(+0.99%)
Jan 06, 2014 33.70 33.80 33.50 33.55 818,078 -0.13(-0.39%)
Jan 03, 2014 33.74 33.83 33.43 33.68 1,008,951 -0.10(-0.29%)
Jan 02, 2014 34.13 34.19 33.71 33.78 971,060 -0.55(-1.61%)
Dec 31, 2013 34.34 34.33 34.33 34.33 611,929 +0.04(+0.12%)
Dec 30, 2013 34.21 34.46 34.17 34.29 565,998 +0.14(+0.40%)
Dec 27, 2013 34.18 34.42 34.06 34.15 575,750 +0.02(+0.07%)
Dec 26, 2013 34.27 34.31 34.05 34.13 460,693 -0.02(-0.07%)
Dec 24, 2013 34.05 34.41 34.04 34.15 359,161 +0.23(+0.67%)
Dec 23, 2013 34.12 34.26 33.88 33.92 744,797 -0.03(-0.10%)
Dec 20, 2013 34.13 34.33 33.79 33.96 1,813,591 -0.03(-0.10%)
Dec 19, 2013 34.03 34.33 33.74 33.99 844,377 -0.16(-0.48%)
Dec 18, 2013 33.77 34.45 33.61 34.15 1,661,136 +0.48(+1.42%)
Dec 17, 2013 33.24 33.87 33.16 33.67 1,378,895 +0.40(+1.20%)
Dec 16, 2013 33.41 33.52 33.23 33.27 898,123 +0.13(+0.39%)
Dec 13, 2013 33.18 33.26 32.86 33.14 1,102,595 +0.04(+0.12%)
Dec 12, 2013 32.80 33.18 32.80 33.10 920,232 +0.32(+0.97%)
Dec 11, 2013 33.28 33.42 32.78 32.79 1,152,799 -0.46(-1.39%)
Dec 10, 2013 33.40 33.45 33.12 33.25 1,611,133 -0.14(-0.41%)
Dec 09, 2013 33.50 33.63 33.18 33.39 1,177,792 -0.13(-0.39%)
Dec 06, 2013 33.70 33.93 33.42 33.52 1,715,640 +0.17(+0.51%)
Dec 05, 2013 33.75 33.83 33.33 33.35 1,526,784 -0.46(-1.37%)
Dec 04, 2013 33.76 33.88 33.43 33.81 1,158,362 -0.04(-0.12%)
Dec 03, 2013 33.96 34.20 33.61 33.85 1,097,558 -0.24(-0.69%)
Dec 02, 2013 34.44 34.59 34.05 34.09 605,687 -0.32(-0.92%)
Nov 29, 2013 34.31 34.73 34.31 34.40 380,557 +0.08(+0.24%)
Nov 27, 2013 34.21 34.44 33.98 34.32 682,572 +0.22(+0.64%)
Nov 26, 2013 34.32 34.32 33.93 34.10 813,666 -0.18(-0.52%)
Nov 25, 2013 34.34 34.49 34.20 34.28 616,637 -0.01(-0.02%)
Nov 22, 2013 34.22 34.40 33.89 34.29 990,701 +0.18(+0.52%)
Nov 21, 2013 34.27 34.45 34.04 34.11 1,004,927 -0.06(-0.17%)
Nov 20, 2013 34.61 34.85 34.16 34.17 551,729 -0.43(-1.24%)
Nov 19, 2013 34.93 35.08 34.48 34.60 614,027 -0.41(-1.18%)
Nov 18, 2013 35.21 35.22 34.87 35.01 514,971 -0.06(-0.19%)
Nov 15, 2013 34.78 35.19 34.78 35.08 713,648 +0.25(+0.72%)
Nov 14, 2013 34.56 34.84 34.56 34.83 687,481 +0.39(+1.13%)
Nov 12, 2013 34.61 34.61 34.23 34.44 932,604 -0.31(-0.88%)
Nov 11, 2013 34.50 34.94 34.30 34.74 502,023 +0.24(+0.70%)
Nov 08, 2013 34.86 34.86 34.03 34.50 740,548 -0.48(-1.36%)
Nov 07, 2013 35.16 35.90 34.77 34.98 903,548 -0.12(-0.35%)
Nov 06, 2013 35.06 35.14 34.84 35.10 877,901 +0.19(+0.53%)
Nov 05, 2013 34.65 36.39 34.65 34.91 931,905 +0.20(+0.58%)
Nov 04, 2013 34.50 34.78 34.39 34.71 457,938 +0.20(+0.58%)
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.