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 (%)
Feb 28, 2011 20.65 21.06 20.65 20.97 1,632,942 +0.28(+1.35%)
Feb 25, 2011 20.64 20.73 20.47 20.69 1,593,016 +0.22(+1.07%)
Feb 24, 2011 20.72 20.78 20.40 20.47 2,001,921 -0.24(-1.17%)
Feb 23, 2011 20.72 20.92 20.61 20.72 1,732,243 -0.06(-0.29%)
Feb 22, 2011 20.99 21.04 20.63 20.78 1,651,510 -0.26(-1.26%)
Feb 18, 2011 20.75 21.12 20.72 21.04 2,994,186 +0.39(+1.87%)
Feb 17, 2011 20.65 20.68 20.56 20.65 1,486,484 +0.07(+0.33%)
Feb 16, 2011 20.62 20.69 20.45 20.59 1,406,100 +0.14(+0.67%)
Feb 15, 2011 20.31 20.53 20.21 20.45 2,004,689 +0.20(+1.00%)
Feb 14, 2011 20.05 20.32 19.96 20.25 2,361,918 +0.29(+1.43%)
Feb 11, 2011 19.90 19.98 19.73 19.96 1,231,734 +0.12(+0.60%)
Feb 10, 2011 19.93 19.99 19.82 19.84 746,801 -0.07(-0.38%)
Feb 09, 2011 19.92 19.99 19.87 19.92 912,552 -0.05(-0.26%)
Feb 08, 2011 20.16 20.16 19.96 19.97 730,806 -0.13(-0.63%)
Feb 07, 2011 20.14 20.14 19.99 20.10 1,595,568 +0.05(+0.26%)
Feb 04, 2011 19.95 20.14 19.92 20.05 2,320,987 +0.27(+1.37%)
Feb 03, 2011 19.75 19.99 19.57 19.78 2,670,093 +0.13(+0.65%)
Feb 02, 2011 19.35 19.67 19.27 19.65 1,540,306 +0.40(+2.06%)
Feb 01, 2011 19.31 19.36 19.18 19.25 1,508,826 +0.13(+0.67%)
Jan 31, 2011 19.14 19.22 19.06 19.12 1,342,985 +0.09(+0.47%)
Jan 28, 2011 19.48 19.57 19.03 19.03 1,335,077 -0.38(-1.97%)
Jan 27, 2011 19.66 19.67 19.40 19.42 1,476,302 -0.19(-0.99%)
Jan 26, 2011 19.56 19.75 19.51 19.61 1,308,381 +0.15(+0.77%)
Jan 25, 2011 19.46 19.64 19.37 19.46 1,915,504 +0.04(+0.19%)
Jan 24, 2011 19.18 19.58 19.18 19.42 991,907 +0.23(+1.21%)
Jan 21, 2011 19.37 19.37 19.17 19.19 1,345,876 -0.05(-0.27%)
Jan 20, 2011 19.04 19.39 19.04 19.24 1,148,183 +0.10(+0.51%)
Jan 19, 2011 19.12 19.26 18.95 19.15 1,488,910 +0.08(+0.43%)
Jan 18, 2011 19.41 19.49 18.99 19.06 1,138,643 -0.42(-2.16%)
Jan 14, 2011 19.21 19.48 19.20 19.48 699,812 +0.22(+1.17%)
Jan 13, 2011 19.12 19.30 19.12 19.26 1,296,263 +0.07(+0.39%)
Jan 12, 2011 19.07 19.19 19.06 19.18 808,414 +0.16(+0.87%)
Jan 11, 2011 19.21 19.27 18.96 19.02 782,617 -0.11(-0.59%)
Jan 10, 2011 19.27 19.27 18.98 19.13 703,941 -0.12(-0.62%)
Jan 07, 2011 18.99 19.25 18.93 19.25 1,095,881 +0.33(+1.74%)
Jan 06, 2011 19.25 19.25 18.88 18.92 1,150,548 -0.23(-1.18%)
Jan 05, 2011 19.17 19.30 19.07 19.15 1,006,822 -0.10(-0.55%)
Jan 04, 2011 19.23 19.29 19.11 19.25 1,460,169 +0.10(+0.51%)
Jan 03, 2011 19.12 19.18 18.95 19.15 963,963 +0.19(+0.99%)
Dec 31, 2010 19.15 19.17 18.97 18.97 671,944 -0.11(-0.59%)
Dec 30, 2010 19.31 19.36 18.96 19.08 889,717 -0.22(-1.13%)
Dec 29, 2010 19.17 19.31 19.12 19.30 565,299 +0.16(+0.86%)
Dec 28, 2010 19.09 19.15 18.91 19.13 654,804 +0.08(+0.39%)
Dec 27, 2010 18.95 19.15 18.90 19.06 413,350 +0.01(+0.04%)
Dec 23, 2010 18.82 19.17 18.82 19.05 870,556 +0.15(+0.79%)
Dec 22, 2010 19.03 19.05 18.75 18.90 1,111,479 -0.03(-0.16%)
Dec 21, 2010 19.16 19.27 18.88 18.93 1,157,372 -0.21(-1.10%)
Dec 20, 2010 19.03 19.27 18.83 19.14 1,425,126 +0.22(+1.15%)
Dec 17, 2010 18.92 18.98 18.61 18.92 1,509,224 +0.02(+0.08%)
Dec 16, 2010 18.76 19.03 18.67 18.91 2,585,726 +0.23(+1.20%)
Dec 15, 2010 18.70 18.85 18.60 18.68 1,797,664 -0.02(-0.12%)
Dec 14, 2010 18.87 18.94 18.58 18.70 1,843,560 -0.05(-0.24%)
Dec 13, 2010 18.67 18.82 18.54 18.75 932,682 +0.21(+1.13%)
Dec 10, 2010 18.68 18.73 18.45 18.54 1,712,586 -0.14(-0.72%)
Dec 09, 2010 18.67 18.72 18.49 18.67 1,020,810 +0.11(+0.57%)
Dec 08, 2010 18.55 18.67 18.42 18.57 947,615 -0.02(-0.08%)
Dec 07, 2010 18.90 18.91 18.52 18.58 956,063 -0.13(-0.72%)
Dec 06, 2010 18.71 18.79 18.64 18.72 671,848 +0.03(+0.16%)
Dec 03, 2010 18.71 18.80 18.62 18.69 973,088 -0.06(-0.32%)
Dec 02, 2010 18.61 18.85 18.49 18.75 1,563,007 +0.16(+0.89%)
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.