Skip to main content

American Water Works (NY: AWK )

122.11 +0.61 (+0.50%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.84 42.18 42.18 42.18 425,562 +0.34(+0.82%)
Aug 28, 2014 41.78 42.02 41.63 41.84 614,717 -0.15(-0.36%)
Aug 27, 2014 41.56 42.00 41.51 41.99 645,293 +0.63(+1.51%)
Aug 26, 2014 41.55 41.59 41.34 41.37 547,131 -0.09(-0.22%)
Aug 25, 2014 41.55 41.78 41.35 41.46 661,387 +0.07(+0.16%)
Aug 22, 2014 41.56 41.75 41.38 41.39 488,278 -0.35(-0.84%)
Aug 21, 2014 41.59 41.93 41.48 41.74 752,714 +0.08(+0.20%)
Aug 20, 2014 41.46 41.67 41.32 41.66 468,989 +0.10(+0.24%)
Aug 19, 2014 41.42 41.94 41.42 41.56 696,479 +0.14(+0.34%)
Aug 18, 2014 41.59 41.81 41.22 41.42 1,076,804 -0.18(-0.44%)
Aug 15, 2014 41.12 41.80 41.08 41.60 1,614,371 +0.53(+1.30%)
Aug 14, 2014 40.33 41.17 40.23 41.07 980,009 +0.76(+1.88%)
Aug 13, 2014 40.14 40.50 40.14 40.31 581,309 +0.21(+0.52%)
Aug 12, 2014 40.03 40.54 39.76 40.10 648,344 +0.33(+0.82%)
Aug 11, 2014 40.09 40.36 39.73 39.77 696,869 -0.20(-0.50%)
Aug 08, 2014 38.84 40.00 38.84 39.97 870,012 +1.18(+3.03%)
Aug 07, 2014 38.32 39.05 38.32 38.80 1,004,301 +0.38(+0.98%)
Aug 06, 2014 38.36 38.75 38.36 38.42 737,015 -0.16(-0.41%)
Aug 05, 2014 39.01 39.37 38.45 38.58 1,289,641 -0.63(-1.60%)
Aug 04, 2014 39.83 39.92 38.63 39.21 1,209,873 -0.56(-1.42%)
Aug 01, 2014 39.51 40.06 39.51 39.77 936,052 +0.22(+0.57%)
Jul 31, 2014 39.81 40.04 39.49 39.55 1,020,290 -0.46(-1.16%)
Jul 30, 2014 40.32 40.57 39.90 40.01 711,528 -0.25(-0.62%)
Jul 29, 2014 40.58 40.74 40.22 40.26 477,432 -0.35(-0.86%)
Jul 28, 2014 40.10 40.72 40.10 40.61 531,947 +0.37(+0.93%)
Jul 25, 2014 40.34 40.44 40.15 40.24 419,915 -0.15(-0.37%)
Jul 24, 2014 40.37 40.55 40.14 40.39 363,146 +0.03(+0.08%)
Jul 23, 2014 40.57 40.58 40.24 40.35 406,889 -0.22(-0.55%)
Jul 22, 2014 40.53 40.70 40.33 40.58 526,229 +0.25(+0.62%)
Jul 21, 2014 40.50 40.50 40.20 40.33 415,278 -0.22(-0.53%)
Jul 18, 2014 39.97 40.54 39.78 40.54 458,314 +0.73(+1.83%)
Jul 17, 2014 40.12 40.20 39.77 39.81 504,959 -0.31(-0.78%)
Jul 16, 2014 40.20 40.34 39.78 40.13 539,689 +0.06(+0.14%)
Jul 15, 2014 39.95 40.25 39.92 40.07 646,741 +0.15(+0.37%)
Jul 14, 2014 40.13 40.25 39.91 39.92 627,398 -0.18(-0.45%)
Jul 11, 2014 40.21 40.23 39.83 40.10 645,522 -0.13(-0.33%)
Jul 10, 2014 40.07 40.37 39.96 40.24 527,893 +0.11(+0.27%)
Jul 09, 2014 40.32 40.41 39.98 40.13 508,730 -0.12(-0.29%)
Jul 08, 2014 39.70 40.43 39.66 40.25 954,416 +0.42(+1.06%)
Jul 07, 2014 39.57 39.98 39.48 39.82 893,741 +0.03(+0.08%)
Jul 03, 2014 40.10 39.79 39.79 39.79 631,825 -0.36(-0.91%)
Jul 02, 2014 40.63 40.73 40.10 40.15 985,991 -0.55(-1.36%)
Jul 01, 2014 40.86 41.02 40.65 40.71 887,217 -0.23(-0.57%)
Jun 30, 2014 40.69 40.98 40.37 40.94 818,283 +0.35(+0.86%)
Jun 27, 2014 40.43 40.77 40.29 40.59 962,931 +0.20(+0.49%)
Jun 26, 2014 40.30 40.48 40.17 40.39 557,790 +0.04(+0.10%)
Jun 25, 2014 40.10 40.38 40.00 40.35 449,811 +0.20(+0.49%)
Jun 24, 2014 40.13 40.45 40.07 40.15 586,802 +0.05(+0.12%)
Jun 23, 2014 39.95 40.20 39.76 40.10 750,659 +0.23(+0.58%)
Jun 20, 2014 40.13 40.32 39.85 39.87 832,261 -0.23(-0.58%)
Jun 19, 2014 40.26 40.47 40.09 40.10 742,079 -0.17(-0.41%)
Jun 18, 2014 39.95 40.29 39.78 40.27 610,738 +0.34(+0.85%)
Jun 17, 2014 39.82 40.12 39.78 39.93 610,270 +0.11(+0.27%)
Jun 16, 2014 39.67 40.11 39.57 39.82 852,034 +0.13(+0.33%)
Jun 13, 2014 39.62 39.76 39.42 39.69 483,593 +0.07(+0.19%)
Jun 12, 2014 39.51 39.72 39.10 39.62 760,443 +0.15(+0.38%)
Jun 11, 2014 39.57 39.59 39.30 39.47 454,316 -0.12(-0.31%)
Jun 10, 2014 39.88 39.88 39.52 39.59 642,831 -0.11(-0.27%)
Jun 06, 2014 39.91 40.05 39.64 39.70 707,883 -0.14(-0.35%)
Jun 05, 2014 39.83 39.91 39.46 39.84 731,933 +0.15(+0.38%)
Jun 04, 2014 39.66 39.81 39.29 39.69 904,108 -0.09(-0.23%)
Jun 03, 2014 39.92 39.96 39.65 39.78 843,351 -0.14(-0.35%)
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.