Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.93 33.20 32.87 33.19 1,158,063 +0.33(+1.00%)
Mar 27, 2013 32.76 32.95 32.57 32.86 945,782 +0.06(+0.20%)
Mar 26, 2013 32.81 32.92 32.73 32.80 1,142,137 +0.06(+0.20%)
Mar 25, 2013 32.77 33.03 32.48 32.73 1,004,034 +0.08(+0.25%)
Mar 22, 2013 32.52 32.84 32.38 32.65 665,980 +0.13(+0.39%)
Mar 21, 2013 32.44 32.68 32.12 32.52 713,438 -0.06(-0.20%)
Mar 20, 2013 32.44 32.75 32.39 32.59 781,486 +0.22(+0.69%)
Mar 19, 2013 32.24 32.40 32.16 32.36 623,776 +0.15(+0.47%)
Mar 18, 2013 31.89 32.24 31.88 32.21 846,642 -0.03(-0.10%)
Mar 15, 2013 32.09 32.24 31.89 32.24 2,993,641 +0.21(+0.65%)
Mar 14, 2013 32.08 32.22 31.82 32.04 1,076,764 -0.11(-0.35%)
Mar 13, 2013 32.14 32.32 32.05 32.15 1,118,467 +0.01(+0.02%)
Mar 12, 2013 32.40 32.41 32.03 32.14 1,558,923 -0.18(-0.57%)
Mar 11, 2013 32.20 32.40 32.00 32.32 1,068,454 +0.20(+0.62%)
Mar 08, 2013 31.64 32.16 31.61 32.12 860,894 +0.44(+1.39%)
Mar 07, 2013 31.69 32.04 31.54 31.68 1,532,164 -0.40(-1.25%)
Mar 06, 2013 32.08 32.22 31.86 32.08 768,294 -0.14(-0.45%)
Mar 05, 2013 32.40 32.59 32.17 32.23 1,470,734 -0.02(-0.07%)
Mar 04, 2013 31.76 32.25 31.62 32.25 1,277,513 +0.56(+1.77%)
Mar 01, 2013 31.64 31.95 31.37 31.69 1,235,146 +0.10(+0.30%)
Feb 28, 2013 31.57 31.72 31.44 31.60 1,317,674 +0.06(+0.20%)
Feb 27, 2013 31.70 31.74 31.00 31.53 990,502 -0.05(-0.15%)
Feb 26, 2013 31.52 31.83 31.40 31.58 882,203 -0.31(-0.98%)
Feb 22, 2013 31.64 31.90 31.54 31.89 603,275 +0.30(+0.94%)
Feb 21, 2013 31.61 31.90 31.46 31.60 620,280 -0.06(-0.20%)
Feb 20, 2013 31.68 31.90 31.61 31.66 817,973 -0.18(-0.55%)
Feb 19, 2013 31.43 31.84 31.36 31.84 1,030,891 +0.46(+1.48%)
Feb 15, 2013 31.32 31.39 31.12 31.37 740,426 +0.02(+0.05%)
Feb 14, 2013 31.48 31.58 31.31 31.36 441,168 -0.21(-0.66%)
Feb 13, 2013 31.60 31.64 31.40 31.56 576,773 +0.15(+0.48%)
Feb 12, 2013 31.24 31.48 31.15 31.41 594,653 +0.14(+0.46%)
Feb 11, 2013 31.36 31.52 31.20 31.27 781,238 -0.11(-0.36%)
Feb 08, 2013 31.23 31.42 31.08 31.38 732,869 +0.15(+0.49%)
Feb 07, 2013 31.16 31.50 30.80 31.23 1,036,460 +0.36(+1.17%)
Feb 06, 2013 30.49 30.88 30.47 30.87 1,511,423 +0.38(+1.23%)
Feb 04, 2013 30.57 30.73 30.48 30.49 1,085,150 -0.27(-0.89%)
Feb 01, 2013 30.85 30.96 30.69 30.76 1,325,005 +0.10(+0.34%)
Jan 31, 2013 30.70 30.91 30.62 30.66 1,266,564 -0.14(-0.47%)
Jan 30, 2013 30.83 31.04 30.67 30.80 1,728,043 -0.05(-0.16%)
Jan 29, 2013 30.31 30.90 30.31 30.85 2,653,305 +0.58(+1.93%)
Jan 28, 2013 29.99 30.39 29.76 30.27 2,182,748 +0.31(+1.04%)
Jan 25, 2013 30.87 31.15 29.60 29.95 4,657,991 -0.95(-3.08%)
Jan 24, 2013 30.67 30.99 30.47 30.91 873,137 +0.20(+0.65%)
Jan 23, 2013 30.55 30.75 30.51 30.71 600,573 +0.06(+0.18%)
Jan 22, 2013 30.51 30.83 30.33 30.65 781,976 +0.29(+0.95%)
Jan 18, 2013 30.33 30.43 30.23 30.36 850,450 +0.13(+0.42%)
Jan 17, 2013 30.28 30.33 30.07 30.23 888,045 +0.06(+0.19%)
Jan 16, 2013 30.19 30.32 29.93 30.18 826,849 -0.12(-0.40%)
Jan 15, 2013 30.28 30.37 30.19 30.30 889,290 -0.08(-0.26%)
Jan 14, 2013 30.69 30.69 30.27 30.38 1,088,762 -0.34(-1.10%)
Jan 11, 2013 30.17 30.75 30.15 30.71 922,883 +0.59(+1.97%)
Jan 10, 2013 30.08 30.40 29.99 30.12 1,037,920 +0.15(+0.51%)
Jan 09, 2013 29.96 30.06 29.87 29.97 1,053,135 +0.07(+0.24%)
Jan 08, 2013 29.99 30.17 29.87 29.90 1,250,289 -0.13(-0.43%)
Jan 07, 2013 30.43 30.46 29.98 30.03 1,306,227 -0.52(-1.70%)
Jan 04, 2013 30.48 30.64 30.43 30.55 1,023,766 +0.02(+0.08%)
Jan 03, 2013 30.53 30.62 30.27 30.52 1,180,517 +0.09(+0.29%)
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.