Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.14 39.83 39.06 39.80 2,004,714 +0.79(+2.04%)
May 29, 2014 39.07 39.07 38.78 39.01 563,018 +0.03(+0.08%)
May 28, 2014 38.99 39.06 38.75 38.98 1,113,724 +0.15(+0.38%)
May 27, 2014 39.11 39.46 38.75 38.83 1,584,031 -0.16(-0.40%)
May 23, 2014 38.76 38.98 38.98 38.98 708,227 +0.26(+0.68%)
May 22, 2014 38.34 38.82 38.34 38.72 313,534 +0.38(+1.00%)
May 21, 2014 38.39 38.53 38.21 38.34 646,566 +0.00(+0.00%)
May 20, 2014 38.36 38.77 38.12 38.34 942,267 -0.02(-0.06%)
May 19, 2014 38.66 38.73 38.27 38.36 867,152 -0.34(-0.87%)
May 16, 2014 38.75 38.78 38.31 38.70 1,592,058 -0.10(-0.25%)
May 15, 2014 38.48 38.82 38.48 38.79 1,715,791 +0.26(+0.68%)
May 14, 2014 38.55 39.02 38.33 38.53 1,178,556 +0.00(+0.00%)
May 13, 2014 38.09 38.55 37.95 38.53 1,395,506 +0.61(+1.62%)
May 12, 2014 38.08 38.16 37.76 37.92 1,500,987 +0.04(+0.11%)
May 09, 2014 38.34 38.48 37.76 37.88 1,103,451 -0.38(-1.01%)
May 08, 2014 38.34 38.98 38.08 38.26 873,578 +0.10(+0.26%)
May 07, 2014 37.65 38.18 37.64 38.16 1,302,557 +0.60(+1.60%)
May 06, 2014 37.73 37.94 37.43 37.56 690,394 -0.31(-0.82%)
May 05, 2014 37.56 37.88 37.38 37.87 682,824 +0.32(+0.84%)
May 02, 2014 37.55 37.94 37.27 37.55 999,449 -0.04(-0.11%)
May 01, 2014 37.14 37.60 36.95 37.60 782,481 +0.56(+1.52%)
Apr 30, 2014 37.39 37.54 37.00 37.03 931,977 -0.29(-0.78%)
Apr 29, 2014 37.82 37.93 37.29 37.33 850,423 -0.46(-1.21%)
Apr 28, 2014 37.59 37.89 37.37 37.78 1,267,630 +0.27(+0.72%)
Apr 25, 2014 37.38 37.52 37.21 37.51 814,945 +0.10(+0.26%)
Apr 24, 2014 37.32 37.59 37.09 37.42 733,149 +0.11(+0.31%)
Apr 23, 2014 37.51 37.64 37.25 37.30 963,413 -0.12(-0.33%)
Apr 22, 2014 37.32 37.55 37.12 37.42 740,161 +0.18(+0.48%)
Apr 21, 2014 37.33 37.52 37.07 37.25 619,789 +0.10(+0.26%)
Apr 17, 2014 37.41 37.15 37.15 37.15 710,602 -0.24(-0.65%)
Apr 16, 2014 37.23 37.39 36.94 37.39 1,096,174 +0.25(+0.68%)
Apr 15, 2014 37.06 37.26 36.69 37.14 1,057,103 -0.07(-0.20%)
Apr 14, 2014 37.23 37.40 36.93 37.21 970,987 +0.20(+0.55%)
Apr 11, 2014 37.03 37.20 36.92 37.01 1,077,979 -0.02(-0.07%)
Apr 10, 2014 37.10 37.45 36.88 37.03 1,175,547 -0.11(-0.31%)
Apr 09, 2014 37.09 37.17 36.68 37.15 839,451 +0.15(+0.42%)
Apr 08, 2014 36.94 37.06 36.57 36.99 1,318,821 +0.01(+0.02%)
Apr 07, 2014 37.20 37.43 36.96 36.99 789,217 -0.26(-0.70%)
Apr 04, 2014 37.16 37.60 37.01 37.25 966,812 +0.21(+0.57%)
Apr 03, 2014 37.05 37.28 36.95 37.03 760,019 +0.01(+0.02%)
Apr 02, 2014 36.72 37.12 36.51 37.03 724,092 +0.29(+0.80%)
Apr 01, 2014 36.91 36.96 36.49 36.73 1,091,627 -0.20(-0.53%)
Mar 31, 2014 36.83 37.20 36.58 36.93 1,281,229 +0.22(+0.60%)
Mar 28, 2014 36.61 36.84 36.58 36.71 786,914 +0.14(+0.38%)
Mar 27, 2014 36.24 36.59 36.00 36.57 697,119 +0.42(+1.17%)
Mar 26, 2014 36.64 36.76 36.13 36.15 793,439 -0.50(-1.35%)
Mar 25, 2014 36.90 36.90 36.55 36.64 558,961 -0.10(-0.27%)
Mar 24, 2014 36.81 36.99 36.57 36.74 697,285 +0.09(+0.24%)
Mar 21, 2014 36.55 37.03 36.37 36.65 1,377,688 +0.33(+0.90%)
Mar 20, 2014 36.41 36.55 36.24 36.33 901,617 -0.20(-0.56%)
Mar 19, 2014 37.04 37.22 36.46 36.53 621,977 -0.47(-1.28%)
Mar 18, 2014 36.80 37.19 36.72 37.00 881,103 +0.29(+0.80%)
Mar 17, 2014 37.12 37.12 36.59 36.71 716,111 -0.35(-0.94%)
Mar 14, 2014 36.64 37.30 36.60 37.06 1,354,710 +0.46(+1.27%)
Mar 13, 2014 36.15 36.64 36.00 36.59 1,065,313 +0.59(+1.63%)
Mar 12, 2014 35.58 36.02 35.54 36.01 718,932 +0.34(+0.96%)
Mar 11, 2014 36.00 36.06 35.49 35.67 1,075,017 -0.47(-1.31%)
Mar 10, 2014 36.07 36.24 35.90 36.14 1,033,123 +0.07(+0.18%)
Mar 07, 2014 36.12 36.20 35.83 36.07 888,332 -0.01(-0.02%)
Mar 06, 2014 36.20 36.32 36.00 36.08 964,893 +0.01(+0.02%)
Mar 05, 2014 36.13 36.24 35.82 36.07 1,011,664 -0.10(-0.27%)
Mar 04, 2014 36.20 36.38 36.04 36.17 881,647 +0.26(+0.72%)
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.