Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.85 49.45 48.70 48.99 863,081 +0.24(+0.49%)
Oct 29, 2015 49.00 49.31 48.12 48.76 1,200,478 -0.56(-1.13%)
Oct 28, 2015 49.51 49.88 48.72 49.31 841,851 -0.17(-0.35%)
Oct 27, 2015 49.62 49.79 49.35 49.48 810,730 -0.23(-0.46%)
Oct 26, 2015 49.33 49.77 49.13 49.71 577,025 +0.49(+0.99%)
Oct 23, 2015 49.93 49.98 49.07 49.23 971,543 -0.71(-1.42%)
Oct 22, 2015 49.61 50.15 49.61 49.93 1,221,235 +0.44(+0.90%)
Oct 21, 2015 50.26 50.46 49.44 49.49 1,393,773 -0.56(-1.13%)
Oct 20, 2015 50.21 50.57 50.04 50.05 960,004 -0.30(-0.59%)
Oct 19, 2015 49.85 50.37 49.80 50.35 1,280,641 +0.49(+0.98%)
Oct 16, 2015 49.76 50.08 49.48 49.87 1,114,095 +0.15(+0.29%)
Oct 15, 2015 48.07 49.72 47.86 49.72 1,357,828 +0.91(+1.87%)
Oct 14, 2015 49.26 49.67 48.66 48.81 1,412,843 -0.47(-0.95%)
Oct 13, 2015 48.97 49.35 48.84 49.28 1,197,019 +0.20(+0.42%)
Oct 12, 2015 48.64 49.35 48.54 49.07 749,940 +0.50(+1.02%)
Oct 09, 2015 48.53 48.79 48.27 48.58 1,128,718 +0.03(+0.05%)
Oct 08, 2015 47.30 48.55 47.10 48.55 1,338,752 +1.27(+2.69%)
Oct 07, 2015 47.61 47.71 47.14 47.28 911,478 -0.23(-0.49%)
Oct 06, 2015 47.90 47.95 47.46 47.51 732,393 -0.38(-0.80%)
Oct 05, 2015 47.57 48.02 47.45 47.89 1,381,843 +0.38(+0.79%)
Oct 02, 2015 47.26 47.55 46.71 47.52 1,395,514 +0.31(+0.65%)
Oct 01, 2015 47.00 47.24 46.65 47.21 1,083,880 +0.16(+0.34%)
Sep 30, 2015 46.59 47.06 46.45 47.05 1,298,932 +0.76(+1.64%)
Sep 29, 2015 46.01 46.36 45.84 46.29 1,024,290 +0.09(+0.18%)
Sep 28, 2015 46.86 46.97 46.12 46.20 1,127,816 -0.68(-1.46%)
Sep 25, 2015 46.55 47.52 46.45 46.89 1,806,294 +0.44(+0.96%)
Sep 24, 2015 45.82 46.71 45.77 46.44 928,939 +0.40(+0.87%)
Sep 23, 2015 45.71 46.24 45.64 46.04 1,064,211 +0.27(+0.60%)
Sep 22, 2015 45.53 45.88 45.44 45.77 920,624 -0.09(-0.19%)
Sep 21, 2015 45.78 46.18 45.73 45.85 818,754 +0.15(+0.34%)
Sep 18, 2015 45.23 46.08 45.10 45.70 1,171,390 +0.15(+0.34%)
Sep 17, 2015 45.07 45.93 45.06 45.54 1,067,094 +0.41(+0.91%)
Sep 16, 2015 44.84 45.23 44.82 45.13 665,971 +0.31(+0.69%)
Sep 15, 2015 44.72 44.94 44.49 44.83 547,229 +0.20(+0.46%)
Sep 14, 2015 44.42 44.78 44.31 44.62 1,132,560 +0.24(+0.54%)
Sep 11, 2015 43.47 44.40 43.34 44.38 776,042 +0.73(+1.66%)
Sep 10, 2015 43.84 44.13 43.52 43.66 1,164,601 -0.09(-0.20%)
Sep 09, 2015 44.40 44.42 43.68 43.74 1,151,247 -0.41(-0.93%)
Sep 08, 2015 44.06 44.45 43.91 44.15 1,041,079 +0.50(+1.13%)
Sep 04, 2015 44.13 43.66 43.66 43.66 1,416,822 -0.94(-2.11%)
Sep 03, 2015 43.96 44.78 43.94 44.60 1,470,819 +0.68(+1.56%)
Sep 02, 2015 44.06 44.20 43.46 43.91 1,245,899 +0.30(+0.69%)
Sep 01, 2015 44.21 44.36 43.41 43.61 1,048,479 -0.75(-1.69%)
Aug 31, 2015 45.05 45.05 44.08 44.37 969,009 -0.91(-2.02%)
Aug 28, 2015 45.29 45.50 44.89 45.28 1,337,765 -0.11(-0.24%)
Aug 27, 2015 44.99 45.42 44.60 45.39 1,190,340 +0.85(+1.92%)
Aug 26, 2015 44.31 44.66 43.17 44.54 1,695,347 +0.67(+1.54%)
Aug 25, 2015 45.05 45.30 43.86 43.86 2,086,819 -0.50(-1.12%)
Aug 24, 2015 44.60 45.25 42.84 44.36 2,254,561 -1.79(-3.87%)
Aug 21, 2015 45.77 46.50 46.29 46.14 1,213,172 -0.15(-0.31%)
Aug 20, 2015 46.48 46.85 46.04 46.29 1,205,136 -0.52(-1.11%)
Aug 19, 2015 46.42 46.87 46.25 46.81 652,786 +0.15(+0.31%)
Aug 18, 2015 46.55 46.80 46.19 46.66 691,143 -0.04(-0.09%)
Aug 17, 2015 46.47 46.82 46.35 46.71 817,110 +0.33(+0.72%)
Aug 14, 2015 46.10 46.39 45.99 46.37 744,466 +0.09(+0.20%)
Aug 13, 2015 45.82 46.51 45.75 46.28 1,119,619 +0.38(+0.82%)
Aug 12, 2015 45.05 45.99 44.93 45.90 1,094,363 +0.53(+1.17%)
Aug 11, 2015 44.74 45.38 44.53 45.37 983,014 +0.73(+1.65%)
Aug 10, 2015 44.68 45.01 44.50 44.64 619,364 -0.04(-0.10%)
Aug 07, 2015 44.12 44.89 43.88 44.68 807,452 +0.46(+1.04%)
Aug 06, 2015 43.49 44.29 43.20 44.22 1,190,388 +0.44(+0.99%)
Aug 05, 2015 43.72 44.21 43.57 43.78 785,868 +0.31(+0.72%)
Aug 04, 2015 44.18 44.25 43.42 43.47 711,728 -0.72(-1.63%)
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.