Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.23 15.52 15.20 15.52 1,086,206 +0.32(+2.09%)
May 29, 2008 15.44 15.52 15.20 15.21 532,604 -0.25(-1.63%)
May 28, 2008 15.23 15.47 15.21 15.46 559,149 +0.13(+0.85%)
May 27, 2008 15.52 15.52 15.20 15.33 443,485 +0.06(+0.43%)
May 26, 2008 15.34 15.34 15.16 15.26 0 +0.00(+0.00%)
May 23, 2008 15.34 15.34 15.16 15.26 642,885 -0.15(-0.98%)
May 22, 2008 15.43 15.49 15.25 15.42 380,292 +0.14(+0.90%)
May 21, 2008 15.78 15.78 15.20 15.28 563,752 -0.35(-2.26%)
May 20, 2008 15.86 15.86 15.49 15.63 698,112 -0.07(-0.46%)
May 19, 2008 15.81 15.95 15.56 15.70 1,111,913 +0.09(+0.60%)
May 16, 2008 15.47 15.63 15.23 15.61 1,388,193 +0.33(+2.17%)
May 15, 2008 15.49 15.49 15.23 15.28 651,369 -0.10(-0.66%)
May 14, 2008 14.81 15.51 14.81 15.38 899,087 -0.01(-0.09%)
May 13, 2008 15.55 15.55 15.02 15.39 2,470,615 -0.13(-0.84%)
May 12, 2008 15.67 15.70 15.36 15.52 1,617,557 -0.12(-0.78%)
May 09, 2008 15.34 15.77 15.18 15.65 384,199 +0.30(+1.98%)
May 08, 2008 15.33 15.38 15.18 15.34 1,229,931 +0.03(+0.19%)
May 07, 2008 15.52 15.60 14.91 15.31 1,717,464 -0.25(-1.58%)
May 06, 2008 15.74 15.78 15.43 15.56 1,440,631 -0.26(-1.64%)
May 05, 2008 16.21 16.21 15.57 15.82 801,827 -0.07(-0.45%)
May 02, 2008 16.00 16.00 15.52 15.89 2,270,480 +0.07(+0.46%)
May 01, 2008 15.32 15.88 15.16 15.82 4,153,498 +0.55(+3.59%)
Apr 30, 2008 15.22 15.31 15.10 15.27 1,237,122 +0.06(+0.38%)
Apr 29, 2008 15.44 15.44 15.03 15.21 1,190,590 +0.05(+0.33%)
Apr 28, 2008 15.52 15.52 15.03 15.16 982,475 -0.12(-0.80%)
Apr 25, 2008 15.16 15.34 14.95 15.29 2,710,130 +0.26(+1.73%)
Apr 24, 2008 14.96 15.16 14.66 15.03 6,870,646 +0.15(+1.02%)
Apr 23, 2008 14.87 15.49 14.60 14.87 32,414,012 +14.87(+1211664.23%)
Apr 18, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 17, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 16, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 15, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 14, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 11, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 10, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 09, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 08, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 07, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 04, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 03, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 02, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 01, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 31, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 28, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 27, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 26, 2008 0.0012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
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.