Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.08 27.14 26.73 26.89 1,305,134 +0.20(+0.73%)
Jun 28, 2012 26.37 26.71 26.31 26.70 705,308 +0.20(+0.74%)
Jun 27, 2012 26.22 26.60 26.15 26.50 715,670 +0.38(+1.44%)
Jun 26, 2012 26.05 26.22 25.92 26.12 1,038,371 +0.11(+0.42%)
Jun 25, 2012 26.00 26.09 25.69 26.01 859,546 -0.14(-0.54%)
Jun 22, 2012 26.27 26.41 26.13 26.16 1,444,490 -0.09(-0.36%)
Jun 21, 2012 26.48 26.62 26.25 26.25 950,018 -0.07(-0.27%)
Jun 20, 2012 26.49 26.52 26.19 26.32 1,197,548 -0.20(-0.77%)
Jun 19, 2012 26.73 26.83 26.49 26.52 1,086,021 -0.07(-0.27%)
Jun 18, 2012 26.51 26.68 26.34 26.60 790,027 +0.16(+0.59%)
Jun 15, 2012 26.59 26.66 26.38 26.44 1,518,605 -0.22(-0.82%)
Jun 14, 2012 26.60 26.78 26.56 26.66 936,839 +0.14(+0.53%)
Jun 13, 2012 26.65 26.70 26.41 26.52 1,174,920 -0.15(-0.56%)
Jun 12, 2012 26.60 26.69 26.45 26.67 988,863 +0.13(+0.47%)
Jun 11, 2012 27.06 27.06 26.52 26.54 917,646 -0.38(-1.43%)
Jun 08, 2012 26.82 26.96 26.71 26.92 1,895,781 +0.00(+0.00%)
Jun 07, 2012 27.46 27.46 26.91 26.92 1,255,902 -0.49(-1.80%)
Jun 06, 2012 27.00 27.44 26.85 27.42 908,740 +0.59(+2.19%)
Jun 05, 2012 26.56 26.87 26.45 26.83 838,246 +0.26(+0.97%)
Jun 04, 2012 26.87 26.90 26.49 26.57 1,088,350 -0.23(-0.85%)
Jun 01, 2012 26.65 27.24 26.54 26.80 1,458,529 -0.04(-0.15%)
May 31, 2012 26.76 26.99 26.61 26.84 747,460 +0.17(+0.65%)
May 30, 2012 26.82 27.00 26.62 26.67 776,285 -0.27(-0.99%)
May 29, 2012 26.89 26.97 26.74 26.93 531,076 +0.21(+0.79%)
May 25, 2012 26.86 26.86 26.70 26.72 488,415 -0.14(-0.53%)
May 24, 2012 26.38 26.88 26.28 26.86 981,735 +0.58(+2.21%)
May 23, 2012 26.13 26.29 25.99 26.28 1,219,738 +0.02(+0.06%)
May 22, 2012 26.12 26.39 25.97 26.27 984,543 +0.24(+0.90%)
May 21, 2012 25.95 26.09 25.71 26.03 1,092,632 +0.13(+0.52%)
May 18, 2012 26.09 26.22 25.85 25.90 1,047,159 -0.20(-0.78%)
May 17, 2012 26.38 26.45 26.09 26.10 677,781 -0.38(-1.42%)
May 16, 2012 26.60 26.67 26.47 26.48 603,492 -0.03(-0.12%)
May 15, 2012 26.56 26.67 26.41 26.51 821,992 -0.05(-0.21%)
May 14, 2012 26.74 26.82 26.51 26.56 877,817 -0.37(-1.37%)
May 11, 2012 26.82 27.09 26.68 26.93 806,499 -0.03(-0.12%)
May 10, 2012 26.82 27.11 26.76 26.96 1,019,409 +0.27(+1.00%)
May 09, 2012 26.54 26.82 26.30 26.70 1,053,127 +0.13(+0.47%)
May 08, 2012 26.48 26.65 26.37 26.57 1,245,591 -0.11(-0.41%)
May 07, 2012 26.67 26.71 26.41 26.68 1,376,463 -0.07(-0.26%)
May 04, 2012 26.79 27.02 26.60 26.75 1,335,793 +0.00(+0.00%)
May 03, 2012 27.02 27.28 26.75 26.75 1,268,456 -0.16(-0.61%)
May 02, 2012 27.00 27.15 26.71 26.92 1,040,229 -0.13(-0.46%)
May 01, 2012 26.94 27.37 26.82 27.04 1,082,450 +0.18(+0.67%)
Apr 30, 2012 27.05 27.11 26.71 26.86 1,509,533 -0.27(-0.98%)
Apr 27, 2012 26.87 27.19 26.81 27.13 700,127 +0.25(+0.93%)
Apr 26, 2012 26.61 26.91 26.52 26.88 744,178 +0.20(+0.74%)
Apr 25, 2012 26.58 26.70 26.42 26.68 699,688 +0.27(+1.01%)
Apr 24, 2012 26.12 26.41 26.10 26.41 1,052,389 +0.40(+1.54%)
Apr 23, 2012 26.31 26.38 25.87 26.01 1,001,267 -0.48(-1.81%)
Apr 20, 2012 26.23 26.59 26.18 26.49 1,032,929 +0.35(+1.35%)
Apr 19, 2012 26.16 26.31 26.03 26.14 686,456 -0.02(-0.06%)
Apr 18, 2012 25.98 26.40 25.75 26.16 1,565,060 +0.16(+0.60%)
Apr 17, 2012 25.80 26.12 25.72 26.00 1,172,121 +0.23(+0.91%)
Apr 16, 2012 25.75 25.91 25.70 25.77 1,378,582 +0.02(+0.06%)
Apr 13, 2012 25.98 26.17 25.73 25.75 1,142,972 -0.25(-0.96%)
Apr 12, 2012 25.80 26.01 25.70 26.00 596,795 +0.21(+0.82%)
Apr 11, 2012 25.96 26.05 25.77 25.79 1,027,280 +0.02(+0.09%)
Apr 10, 2012 26.12 26.18 25.65 25.77 1,321,083 -0.34(-1.28%)
Apr 09, 2012 26.04 26.18 26.01 26.10 699,787 -0.24(-0.92%)
Apr 05, 2012 26.38 26.49 26.25 26.34 962,058 -0.11(-0.41%)
Apr 04, 2012 26.61 26.72 26.41 26.45 1,467,494 -0.38(-1.42%)
Apr 03, 2012 26.66 26.89 26.58 26.83 1,045,096 +0.07(+0.26%)
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.