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 (%)
Jan 30, 2015 48.07 48.12 47.03 47.07 991,040 -1.02(-2.13%)
Jan 29, 2015 47.71 48.19 47.44 48.09 702,301 +0.58(+1.22%)
Jan 28, 2015 47.68 48.05 47.31 47.51 1,125,021 -0.11(-0.23%)
Jan 27, 2015 46.91 47.72 46.88 47.62 677,923 -0.05(-0.11%)
Jan 26, 2015 47.37 47.70 46.85 47.67 861,231 +0.25(+0.53%)
Jan 23, 2015 47.48 47.80 47.15 47.42 848,341 +0.03(+0.05%)
Jan 22, 2015 47.60 47.70 47.22 47.39 684,879 -0.03(-0.05%)
Jan 21, 2015 46.99 47.45 46.54 47.42 771,718 +0.35(+0.75%)
Jan 20, 2015 46.93 47.12 46.43 47.07 1,008,982 +0.36(+0.77%)
Jan 16, 2015 46.36 46.75 46.05 46.71 598,588 +0.39(+0.83%)
Jan 15, 2015 46.33 46.50 46.13 46.32 587,177 +0.03(+0.07%)
Jan 14, 2015 45.31 46.31 45.11 46.29 951,133 +0.80(+1.77%)
Jan 13, 2015 45.86 46.32 45.14 45.48 1,576,377 +0.10(+0.22%)
Jan 12, 2015 45.74 45.83 45.00 45.38 1,075,064 -0.14(-0.31%)
Jan 09, 2015 45.49 45.92 45.13 45.53 769,034 +0.13(+0.30%)
Jan 08, 2015 45.48 45.91 45.24 45.39 1,621,429 +0.18(+0.39%)
Jan 07, 2015 44.96 45.44 44.82 45.22 630,088 +0.57(+1.28%)
Jan 06, 2015 44.65 45.18 44.37 44.64 1,361,876 +0.12(+0.26%)
Jan 05, 2015 45.25 45.36 44.35 44.53 825,298 -0.70(-1.54%)
Jan 02, 2015 44.69 45.31 44.60 45.22 1,098,027 +0.54(+1.20%)
Dec 31, 2014 45.72 44.69 44.69 44.69 768,008 -0.82(-1.81%)
Dec 30, 2014 46.68 46.68 45.50 45.51 836,249 -1.32(-2.83%)
Dec 29, 2014 45.32 47.11 45.32 46.83 1,456,336 +1.54(+3.41%)
Dec 26, 2014 45.24 45.48 45.12 45.29 512,005 +0.22(+0.48%)
Dec 24, 2014 44.64 45.07 45.07 45.07 289,360 +0.49(+1.11%)
Dec 23, 2014 44.18 44.66 44.18 44.58 793,258 +0.57(+1.30%)
Dec 22, 2014 43.89 44.11 43.64 44.01 720,998 +0.11(+0.25%)
Dec 19, 2014 44.33 44.62 43.71 43.90 1,481,406 -0.49(-1.11%)
Dec 18, 2014 43.68 44.39 43.51 44.39 902,365 +1.00(+2.30%)
Dec 17, 2014 42.91 43.61 42.88 43.40 1,586,497 +0.29(+0.66%)
Dec 16, 2014 43.38 43.81 43.03 43.11 916,939 -0.20(-0.46%)
Dec 15, 2014 44.02 44.14 43.10 43.31 863,303 -0.60(-1.36%)
Dec 12, 2014 43.93 44.34 43.72 43.91 800,097 -0.19(-0.44%)
Dec 11, 2014 44.02 44.40 43.95 44.10 775,834 +0.09(+0.21%)
Dec 10, 2014 44.54 45.05 43.96 44.01 736,980 -0.65(-1.45%)
Dec 09, 2014 44.44 44.85 44.03 44.65 905,420 +0.48(+1.08%)
Dec 08, 2014 43.87 44.50 43.66 44.18 1,001,218 +0.46(+1.05%)
Dec 05, 2014 43.76 44.17 43.64 43.71 862,065 -0.26(-0.59%)
Dec 04, 2014 44.22 44.31 43.81 43.97 898,352 -0.19(-0.44%)
Dec 03, 2014 44.07 44.44 43.94 44.17 1,109,778 +0.07(+0.15%)
Dec 02, 2014 43.82 44.14 43.71 44.10 1,008,673 +0.27(+0.61%)
Dec 01, 2014 43.71 44.23 43.64 43.83 967,268 -0.65(-1.45%)
Nov 28, 2014 44.04 44.66 43.97 44.48 501,624 +0.51(+1.16%)
Nov 26, 2014 43.73 43.97 43.97 43.97 533,515 +0.32(+0.73%)
Nov 25, 2014 43.85 44.02 43.61 43.65 1,121,589 -0.14(-0.33%)
Nov 24, 2014 43.95 44.07 43.69 43.79 650,919 -0.04(-0.10%)
Nov 21, 2014 43.85 44.08 43.61 43.83 578,368 +0.10(+0.23%)
Nov 20, 2014 43.76 44.08 43.61 43.73 737,035 -0.23(-0.52%)
Nov 19, 2014 43.87 44.15 43.69 43.96 621,919 +0.08(+0.17%)
Nov 18, 2014 43.57 44.14 43.57 43.88 771,849 +0.31(+0.71%)
Nov 17, 2014 43.38 43.63 43.21 43.57 568,368 +0.08(+0.19%)
Nov 14, 2014 43.42 43.79 43.32 43.49 674,665 +0.00(+0.00%)
Nov 13, 2014 44.02 44.02 43.42 43.49 618,689 -0.40(-0.92%)
Nov 12, 2014 44.02 44.15 43.62 43.89 958,894 -0.31(-0.70%)
Nov 11, 2014 44.20 44.43 44.02 44.20 574,087 -0.13(-0.28%)
Nov 10, 2014 44.03 44.49 43.87 44.33 864,528 +0.43(+0.97%)
Nov 07, 2014 43.15 43.93 43.00 43.90 851,657 +0.31(+0.71%)
Nov 06, 2014 44.53 44.62 43.04 43.59 1,276,655 -0.48(-1.08%)
Nov 05, 2014 44.14 44.21 43.84 44.07 1,015,071 +0.27(+0.61%)
Nov 04, 2014 44.20 44.58 43.69 43.80 1,217,102 -0.63(-1.43%)
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.