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 (%)
Feb 26, 2010 16.24 16.30 16.10 16.23 1,481,304 -0.04(-0.22%)
Feb 25, 2010 16.13 16.28 15.92 16.26 1,662,208 +0.04(+0.22%)
Feb 24, 2010 16.39 16.44 16.12 16.23 877,267 -0.14(-0.85%)
Feb 23, 2010 16.55 16.60 16.27 16.36 1,256,731 -0.17(-1.06%)
Feb 22, 2010 16.75 16.77 16.51 16.54 591,612 -0.14(-0.83%)
Feb 19, 2010 16.44 16.76 16.36 16.68 1,398,468 +0.27(+1.64%)
Feb 18, 2010 16.23 16.42 16.15 16.41 1,031,256 +0.22(+1.35%)
Feb 17, 2010 16.19 16.31 16.10 16.19 1,498,942 +0.07(+0.41%)
Feb 16, 2010 16.18 16.18 16.03 16.12 1,042,443 +0.12(+0.77%)
Feb 12, 2010 15.70 16.00 16.00 16.00 1,255,624 +0.25(+1.56%)
Feb 11, 2010 15.60 15.83 15.45 15.75 1,519,193 +0.18(+1.16%)
Feb 10, 2010 15.44 15.60 15.31 15.57 944,329 +0.12(+0.79%)
Feb 09, 2010 15.67 15.81 15.43 15.45 1,123,590 -0.15(-0.97%)
Feb 08, 2010 15.65 15.80 15.55 15.60 926,436 -0.05(-0.32%)
Feb 05, 2010 15.77 15.83 15.41 15.65 1,158,105 -0.05(-0.32%)
Feb 04, 2010 15.96 16.10 15.70 15.70 1,601,482 -0.44(-2.73%)
Feb 03, 2010 15.96 16.14 15.72 16.14 1,292,530 +0.19(+1.18%)
Feb 02, 2010 16.04 16.18 15.91 15.96 1,130,310 +0.09(+0.59%)
Feb 01, 2010 15.81 16.01 15.76 15.86 1,216,414 +0.12(+0.78%)
Jan 29, 2010 15.65 15.90 15.57 15.74 1,970,818 +0.10(+0.65%)
Jan 28, 2010 15.90 15.96 15.64 15.64 1,667,090 -0.26(-1.63%)
Jan 27, 2010 15.88 16.03 15.70 15.90 1,493,050 +0.00(+0.00%)
Jan 26, 2010 15.78 16.01 15.44 15.90 914,010 -0.09(-0.59%)
Jan 25, 2010 16.05 16.15 15.86 15.99 1,391,506 +0.06(+0.41%)
Jan 22, 2010 16.01 16.01 15.62 15.93 2,065,497 -0.04(-0.23%)
Jan 21, 2010 16.22 16.33 15.95 15.96 1,773,250 -0.25(-1.51%)
Jan 20, 2010 16.31 16.32 16.04 16.21 1,992,647 -0.04(-0.22%)
Jan 19, 2010 16.38 16.47 16.25 16.25 1,079,503 -0.07(-0.44%)
Jan 15, 2010 16.65 16.32 16.32 16.32 1,380,411 -0.27(-1.65%)
Jan 14, 2010 16.69 16.71 16.52 16.59 1,625,441 -0.17(-1.03%)
Jan 13, 2010 16.66 16.84 16.61 16.77 974,447 +0.07(+0.43%)
Jan 12, 2010 16.79 16.79 16.61 16.69 1,547,674 -0.08(-0.47%)
Jan 11, 2010 16.61 17.16 16.56 16.77 3,204,100 +0.17(+1.00%)
Jan 08, 2010 16.68 16.74 16.48 16.61 1,882,223 -0.04(-0.22%)
Jan 07, 2010 16.69 16.71 16.53 16.64 1,874,078 +0.04(+0.22%)
Jan 06, 2010 16.53 16.71 16.48 16.61 2,893,663 +0.09(+0.52%)
Jan 05, 2010 16.37 16.54 16.31 16.52 2,553,232 +0.17(+1.02%)
Jan 04, 2010 16.18 16.51 16.18 16.35 3,013,794 +0.17(+1.07%)
Dec 31, 2009 16.40 16.18 16.18 16.18 1,090,950 -0.10(-0.62%)
Dec 30, 2009 16.27 16.38 16.21 16.28 992,491 +0.06(+0.36%)
Dec 29, 2009 16.24 16.31 16.20 16.22 899,561 +0.09(+0.58%)
Dec 28, 2009 16.22 16.22 16.04 16.13 623,157 -0.04(-0.27%)
Dec 24, 2009 16.16 16.25 16.07 16.17 279,915 +0.11(+0.67%)
Dec 23, 2009 16.02 16.14 15.89 16.07 1,066,884 +0.03(+0.18%)
Dec 22, 2009 16.43 16.47 15.98 16.04 2,380,627 -0.39(-2.37%)
Dec 21, 2009 16.36 16.63 16.19 16.43 2,558,329 +0.25(+1.52%)
Dec 18, 2009 16.32 16.44 16.13 16.18 3,212,677 -0.09(-0.58%)
Dec 17, 2009 16.13 16.39 16.04 16.27 3,144,089 +0.07(+0.40%)
Dec 16, 2009 15.93 16.25 15.91 16.21 2,778,930 +0.28(+1.77%)
Dec 15, 2009 15.84 16.02 15.81 15.93 2,223,115 -0.02(-0.14%)
Dec 14, 2009 15.87 15.96 15.76 15.95 1,611,627 +0.01(+0.09%)
Dec 11, 2009 15.83 15.94 15.71 15.94 1,694,071 +0.22(+1.42%)
Dec 10, 2009 15.70 16.03 15.64 15.71 2,148,321 +0.01(+0.09%)
Dec 09, 2009 15.69 15.76 15.60 15.70 2,413,566 +0.10(+0.65%)
Dec 08, 2009 15.73 15.73 15.41 15.60 2,003,700 -0.12(-0.74%)
Dec 07, 2009 15.70 15.88 15.66 15.71 2,416,988 -0.03(-0.18%)
Dec 04, 2009 15.94 15.99 15.50 15.74 2,004,167 +0.00(+0.00%)
Dec 03, 2009 16.02 16.03 15.70 15.74 2,746,286 -0.20(-1.27%)
Dec 02, 2009 16.17 16.25 15.77 15.94 4,165,802 -0.14(-0.90%)
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.