Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.40 16.18 16.18 16.18 1,090,950 -0.10(-0.62%)
Dec 30, 2009 16.27 16.38 16.21 16.28 992,491 +0.06(+0.36%)
Dec 29, 2009 16.24 16.31 16.20 16.22 899,561 +0.09(+0.58%)
Dec 28, 2009 16.22 16.22 16.04 16.13 623,157 -0.04(-0.27%)
Dec 24, 2009 16.16 16.25 16.07 16.17 279,915 +0.11(+0.67%)
Dec 23, 2009 16.02 16.14 15.89 16.07 1,066,884 +0.03(+0.18%)
Dec 22, 2009 16.43 16.47 15.98 16.04 2,380,627 -0.39(-2.37%)
Dec 21, 2009 16.36 16.63 16.19 16.43 2,558,329 +0.25(+1.52%)
Dec 18, 2009 16.32 16.44 16.13 16.18 3,212,677 -0.09(-0.58%)
Dec 17, 2009 16.13 16.39 16.04 16.27 3,144,089 +0.07(+0.40%)
Dec 16, 2009 15.93 16.25 15.91 16.21 2,778,930 +0.28(+1.77%)
Dec 15, 2009 15.84 16.02 15.81 15.93 2,223,115 -0.02(-0.14%)
Dec 14, 2009 15.87 15.96 15.76 15.95 1,611,627 +0.01(+0.09%)
Dec 11, 2009 15.83 15.94 15.71 15.94 1,694,071 +0.22(+1.42%)
Dec 10, 2009 15.70 16.03 15.64 15.71 2,148,321 +0.01(+0.09%)
Dec 09, 2009 15.69 15.76 15.60 15.70 2,413,566 +0.10(+0.65%)
Dec 08, 2009 15.73 15.73 15.41 15.60 2,003,700 -0.12(-0.74%)
Dec 07, 2009 15.70 15.88 15.66 15.71 2,416,988 -0.03(-0.18%)
Dec 04, 2009 15.94 15.99 15.50 15.74 2,004,167 +0.00(+0.00%)
Dec 03, 2009 16.02 16.03 15.70 15.74 2,746,286 -0.20(-1.27%)
Dec 02, 2009 16.17 16.25 15.77 15.94 4,165,802 -0.14(-0.90%)
Dec 01, 2009 16.17 16.20 16.01 16.09 3,426,675 +0.03(+0.18%)
Nov 30, 2009 15.97 16.09 15.75 16.06 8,298,015 +0.17(+1.04%)
Nov 27, 2009 15.60 15.96 15.57 15.89 1,894,246 +0.00(+0.00%)
Nov 25, 2009 15.73 15.98 15.62 15.89 4,235,642 +0.48(+3.14%)
Nov 24, 2009 15.40 15.88 15.37 15.41 4,817,232 +0.04(+0.23%)
Nov 23, 2009 15.54 15.57 15.34 15.37 2,704,929 +0.00(+0.00%)
Nov 20, 2009 15.49 15.60 15.27 15.37 3,637,760 -0.13(-0.84%)
Nov 19, 2009 15.35 15.67 15.26 15.50 7,475,671 +0.03(+0.19%)
Nov 18, 2009 15.49 15.74 15.42 15.47 29,383,784 -0.14(-0.92%)
Nov 17, 2009 14.83 15.62 14.77 15.62 9,040,428 +0.87(+5.93%)
Nov 16, 2009 14.59 14.87 14.52 14.74 1,578,098 +0.09(+0.64%)
Nov 13, 2009 14.53 14.95 14.46 14.65 2,502,776 +0.01(+0.10%)
Nov 12, 2009 14.38 14.79 14.33 14.64 4,976,902 +0.26(+1.81%)
Nov 11, 2009 14.61 14.64 14.37 14.38 1,445,888 -0.17(-1.14%)
Nov 10, 2009 14.85 14.85 14.52 14.54 937,746 -0.26(-1.76%)
Nov 09, 2009 14.36 14.84 14.25 14.80 2,226,240 +0.68(+4.81%)
Nov 06, 2009 14.07 14.30 14.05 14.12 1,075,826 -0.02(-0.15%)
Nov 05, 2009 13.96 14.16 13.96 14.14 962,368 +0.22(+1.61%)
Nov 04, 2009 13.97 14.22 13.92 13.92 674,831 -0.04(-0.26%)
Nov 03, 2009 13.77 14.01 13.77 13.96 767,903 +0.21(+1.52%)
Nov 02, 2009 13.78 13.90 13.70 13.75 1,032,063 +0.05(+0.37%)
Oct 30, 2009 13.79 13.96 13.65 13.70 1,641,466 -0.17(-1.25%)
Oct 29, 2009 13.87 13.91 13.70 13.87 1,033,128 +0.12(+0.84%)
Oct 28, 2009 13.70 13.90 13.70 13.75 4,318,228 -0.01(-0.05%)
Oct 27, 2009 13.85 13.91 13.69 13.76 1,257,458 -0.16(-1.14%)
Oct 26, 2009 14.12 14.19 13.79 13.92 1,590,075 -0.15(-1.08%)
Oct 23, 2009 14.19 14.23 14.06 14.07 1,442,993 -0.30(-2.06%)
Oct 22, 2009 14.25 14.43 14.25 14.37 704,307 +0.09(+0.61%)
Oct 21, 2009 14.29 14.47 14.25 14.28 965,072 -0.06(-0.45%)
Oct 20, 2009 14.33 14.41 14.29 14.35 1,295,142 -0.03(-0.20%)
Oct 19, 2009 14.46 14.48 14.22 14.38 949,510 -0.03(-0.20%)
Oct 16, 2009 14.20 14.44 14.20 14.40 415,484 +0.14(+0.96%)
Oct 15, 2009 14.31 14.41 14.17 14.27 1,324,661 -0.04(-0.30%)
Oct 14, 2009 14.52 14.54 14.28 14.31 1,154,052 -0.17(-1.15%)
Oct 13, 2009 14.53 14.56 14.42 14.48 848,909 -0.04(-0.25%)
Oct 12, 2009 14.34 14.51 14.28 14.51 963,493 +0.22(+1.57%)
Oct 09, 2009 14.20 14.29 14.14 14.29 627,344 +0.08(+0.56%)
Oct 08, 2009 14.22 14.24 14.11 14.21 893,576 +0.07(+0.51%)
Oct 07, 2009 14.04 14.22 14.03 14.14 940,735 +0.06(+0.41%)
Oct 06, 2009 14.15 14.20 14.03 14.08 816,125 +0.04(+0.26%)
Oct 05, 2009 14.06 14.14 13.99 14.04 1,504,705 -0.06(-0.41%)
Oct 02, 2009 14.25 14.25 13.80 14.10 2,063,063 -0.17(-1.21%)
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.