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 (%)
May 29, 2015 44.69 45.09 44.65 44.86 1,421,079 +0.14(+0.30%)
May 28, 2015 44.99 45.34 44.57 44.73 1,574,496 -0.42(-0.94%)
May 27, 2015 44.96 45.29 44.79 45.15 735,182 +0.33(+0.74%)
May 26, 2015 44.73 44.96 44.46 44.82 822,162 -0.08(-0.17%)
May 22, 2015 45.29 44.90 44.90 44.90 1,022,348 -0.41(-0.90%)
May 21, 2015 45.40 45.45 45.12 45.30 968,045 -0.04(-0.09%)
May 20, 2015 45.51 45.75 45.27 45.35 835,978 -0.19(-0.41%)
May 19, 2015 45.69 45.77 45.39 45.53 708,498 -0.17(-0.37%)
May 18, 2015 45.33 46.02 45.09 45.70 2,387,429 +0.18(+0.39%)
May 15, 2015 45.08 45.54 44.99 45.52 1,198,561 +0.56(+1.25%)
May 14, 2015 44.54 44.97 44.40 44.96 897,363 +0.64(+1.46%)
May 13, 2015 44.71 44.97 44.25 44.32 753,074 -0.20(-0.44%)
May 12, 2015 44.65 44.79 44.29 44.51 1,151,186 -0.22(-0.49%)
May 11, 2015 45.01 45.19 44.51 44.73 1,141,503 -0.22(-0.49%)
May 08, 2015 45.28 45.47 44.84 44.96 1,182,479 -0.01(-0.02%)
May 07, 2015 44.92 45.36 44.59 44.96 1,098,756 +0.23(+0.51%)
May 06, 2015 45.18 45.44 44.42 44.73 1,205,349 -0.34(-0.75%)
May 05, 2015 45.84 46.00 44.95 45.07 771,680 -0.98(-2.12%)
May 04, 2015 45.81 46.36 45.78 46.05 723,395 +0.27(+0.59%)
May 01, 2015 46.04 46.17 45.45 45.78 1,134,223 -0.19(-0.40%)
Apr 30, 2015 46.29 46.41 45.59 45.97 1,231,799 -0.45(-0.96%)
Apr 29, 2015 46.13 46.53 45.85 46.41 925,874 +0.01(+0.02%)
Apr 28, 2015 45.92 46.62 45.76 46.40 875,022 +0.36(+0.79%)
Apr 27, 2015 46.83 46.87 45.83 46.04 1,057,836 -0.71(-1.51%)
Apr 24, 2015 46.22 46.94 46.08 46.75 933,022 +0.69(+1.50%)
Apr 23, 2015 45.79 46.29 45.65 46.06 619,431 +0.31(+0.68%)
Apr 22, 2015 45.67 45.77 45.26 45.75 607,044 +0.32(+0.71%)
Apr 21, 2015 45.88 46.19 45.34 45.43 785,545 -0.20(-0.44%)
Apr 20, 2015 45.27 46.20 45.27 45.63 1,222,951 +0.44(+0.97%)
Apr 17, 2015 45.30 45.52 45.04 45.19 805,107 -0.23(-0.50%)
Apr 16, 2015 45.44 45.64 44.84 45.42 842,963 -0.05(-0.11%)
Apr 15, 2015 45.59 45.78 45.44 45.47 814,114 -0.07(-0.15%)
Apr 14, 2015 45.22 45.54 45.11 45.54 681,197 +0.27(+0.60%)
Apr 13, 2015 45.85 45.91 45.21 45.27 869,821 -0.41(-0.90%)
Apr 10, 2015 45.64 45.73 45.28 45.68 1,027,251 +0.26(+0.58%)
Apr 09, 2015 45.62 45.71 45.21 45.42 678,882 -0.24(-0.54%)
Apr 08, 2015 46.23 46.30 45.32 45.66 959,457 -0.44(-0.95%)
Apr 07, 2015 46.52 46.62 46.03 46.10 608,115 -0.42(-0.91%)
Apr 06, 2015 46.28 46.80 46.13 46.52 801,849 +0.24(+0.53%)
Apr 02, 2015 45.95 46.28 46.28 46.28 738,940 +0.36(+0.79%)
Apr 01, 2015 45.76 45.95 45.33 45.92 850,098 +0.21(+0.46%)
Mar 31, 2015 45.79 46.06 45.67 45.70 1,410,489 -0.08(-0.18%)
Mar 30, 2015 45.79 46.10 45.43 45.79 887,888 +0.18(+0.39%)
Mar 27, 2015 45.11 45.80 45.11 45.61 700,018 +0.54(+1.20%)
Mar 26, 2015 45.41 45.70 45.01 45.07 942,651 -0.40(-0.87%)
Mar 25, 2015 46.40 46.40 45.47 45.47 800,007 -0.30(-0.66%)
Mar 24, 2015 46.00 46.47 45.65 45.77 873,703 -0.26(-0.57%)
Mar 23, 2015 46.29 46.37 45.97 46.03 702,681 -0.35(-0.76%)
Mar 20, 2015 46.00 46.41 45.76 46.39 1,252,513 +0.57(+1.25%)
Mar 19, 2015 45.60 46.06 45.43 45.81 851,815 +0.08(+0.17%)
Mar 18, 2015 44.96 45.91 44.63 45.74 1,095,944 +0.93(+2.07%)
Mar 17, 2015 44.45 44.85 44.33 44.81 899,709 +0.26(+0.59%)
Mar 16, 2015 44.20 44.94 44.09 44.55 844,766 +0.49(+1.11%)
Mar 13, 2015 44.53 44.53 43.71 44.06 853,871 -0.60(-1.34%)
Mar 12, 2015 44.26 44.79 44.20 44.66 696,004 +0.66(+1.49%)
Mar 11, 2015 44.21 44.37 43.98 44.00 1,202,282 -0.06(-0.13%)
Mar 10, 2015 43.84 44.30 43.82 44.06 538,090 -0.03(-0.06%)
Mar 09, 2015 44.08 44.29 43.92 44.09 645,127 +0.01(+0.02%)
Mar 06, 2015 45.11 45.22 43.84 44.08 1,536,101 -1.38(-3.04%)
Mar 05, 2015 45.22 45.76 45.21 45.46 1,790,863 +0.41(+0.92%)
Mar 04, 2015 44.95 45.16 44.69 45.05 918,856 -0.15(-0.34%)
Mar 03, 2015 44.90 45.36 44.71 45.20 1,064,077 +0.29(+0.64%)
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.