Skip to main content

American Water Works (NY: AWK )

121.61 +0.11 (+0.09%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.41 12.48 12.27 12.48 631,748 +0.04(+0.29%)
May 28, 2009 12.35 12.49 12.21 12.44 1,362,406 +0.20(+1.65%)
May 27, 2009 12.64 12.65 12.21 12.24 651,865 -0.39(-3.09%)
May 26, 2009 12.28 12.63 12.17 12.63 1,470,910 +0.30(+2.46%)
May 22, 2009 12.43 12.53 12.27 12.33 328,329 -0.04(-0.35%)
May 21, 2009 12.45 12.54 12.28 12.37 521,384 -0.09(-0.75%)
May 20, 2009 12.56 12.64 12.42 12.46 800,376 -0.01(-0.12%)
May 19, 2009 12.46 12.56 12.30 12.48 764,392 +0.06(+0.47%)
May 18, 2009 12.48 12.59 12.35 12.42 699,879 +0.06(+0.47%)
May 15, 2009 12.65 12.66 12.33 12.36 1,103,039 -0.40(-3.11%)
May 14, 2009 12.89 13.04 12.67 12.76 530,031 -0.17(-1.34%)
May 13, 2009 13.02 13.29 12.91 12.93 1,076,176 -0.14(-1.05%)
May 12, 2009 13.36 13.55 13.04 13.07 591,341 -0.28(-2.11%)
May 11, 2009 13.34 13.54 13.29 13.35 518,164 -0.04(-0.32%)
May 08, 2009 13.36 13.54 13.18 13.39 578,765 +0.15(+1.15%)
May 07, 2009 13.34 13.34 13.16 13.24 782,312 +0.13(+0.99%)
May 06, 2009 13.00 13.21 13.00 13.11 583,210 +0.36(+2.83%)
May 05, 2009 12.71 12.76 12.31 12.75 789,290 +0.04(+0.28%)
May 04, 2009 12.39 12.71 12.28 12.71 939,818 +0.01(+0.11%)
May 01, 2009 13.00 13.10 12.67 12.70 655,030 -0.30(-2.28%)
Apr 30, 2009 13.42 13.61 12.95 13.00 612,166 -0.30(-2.28%)
Apr 29, 2009 13.10 13.42 13.00 13.30 303,985 +0.14(+1.10%)
Apr 28, 2009 13.34 13.39 13.09 13.16 375,985 -0.14(-1.03%)
Apr 27, 2009 13.00 13.39 12.87 13.29 403,351 +0.30(+2.28%)
Apr 24, 2009 13.04 13.13 12.71 13.00 622,941 -0.05(-0.39%)
Apr 23, 2009 13.16 13.16 12.92 13.05 299,927 -0.02(-0.17%)
Apr 22, 2009 13.44 13.44 13.00 13.07 513,766 -0.21(-1.58%)
Apr 21, 2009 13.44 13.50 13.23 13.28 292,103 -0.07(-0.54%)
Apr 20, 2009 13.36 13.57 13.08 13.35 408,816 -0.22(-1.60%)
Apr 17, 2009 13.39 13.57 13.33 13.57 396,007 +0.12(+0.86%)
Apr 16, 2009 12.88 13.60 12.59 13.45 592,694 +0.60(+4.66%)
Apr 15, 2009 12.79 13.00 12.71 12.85 349,730 +0.14(+1.14%)
Apr 14, 2009 12.78 13.18 12.59 12.71 446,149 -0.06(-0.51%)
Apr 13, 2009 13.03 13.16 12.64 12.77 597,827 -0.40(-3.02%)
Apr 09, 2009 13.55 13.60 12.95 13.17 408,540 -0.12(-0.87%)
Apr 08, 2009 13.09 13.44 13.01 13.29 482,331 +0.17(+1.27%)
Apr 07, 2009 13.10 13.47 12.76 13.12 508,421 -0.05(-0.38%)
Apr 06, 2009 13.21 13.51 12.82 13.17 536,884 -0.07(-0.55%)
Apr 03, 2009 13.20 13.33 13.07 13.24 182,586 +0.12(+0.88%)
Apr 02, 2009 13.17 13.72 13.07 13.13 508,159 -0.06(-0.49%)
Apr 01, 2009 13.71 13.78 13.01 13.19 559,054 -0.70(-5.04%)
Mar 31, 2009 13.44 14.03 13.13 13.89 850,797 +0.53(+4.00%)
Mar 30, 2009 13.31 13.47 12.98 13.36 676,578 -0.01(-0.05%)
Mar 26, 2009 13.36 13.37 13.18 13.36 381,469 +0.09(+0.71%)
Mar 25, 2009 13.06 13.37 13.02 13.27 298,771 +0.21(+1.60%)
Mar 24, 2009 13.04 13.60 12.96 13.06 576,033 +0.03(+0.22%)
Mar 23, 2009 13.12 13.20 12.95 13.03 562,833 -0.25(-1.85%)
Mar 20, 2009 13.35 13.57 13.08 13.28 496,516 -0.03(-0.22%)
Mar 19, 2009 13.65 13.74 12.90 13.31 640,940 -0.14(-1.07%)
Mar 18, 2009 13.08 13.63 12.65 13.45 836,119 +0.27(+2.08%)
Mar 17, 2009 13.78 13.78 13.00 13.18 517,384 -0.55(-4.00%)
Mar 16, 2009 13.23 14.08 13.13 13.73 1,070,242 +0.61(+4.68%)
Mar 13, 2009 12.12 13.25 12.12 13.11 0 +1.12(+9.33%)
Mar 12, 2009 12.11 12.27 11.86 11.99 482,871 -0.07(-0.60%)
Mar 11, 2009 12.05 12.22 11.92 12.07 324,376 +0.13(+1.09%)
Mar 10, 2009 12.19 12.30 11.80 11.94 635,575 -0.09(-0.78%)
Mar 09, 2009 12.01 12.46 11.71 12.03 769,241 -0.12(-0.95%)
Mar 06, 2009 12.41 12.66 11.95 12.14 0 -0.10(-0.82%)
Mar 05, 2009 12.20 12.41 12.10 12.25 544,742 -0.16(-1.28%)
Mar 04, 2009 12.29 12.60 12.09 12.40 585,789 -0.47(-3.65%)
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.