American Water Works (NY: AWK )

149.08 +0.14 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.90 25.97 25.58 25.81 1,400,372 +0.12(+0.48%)
Jan 30, 2012 25.38 25.69 25.19 25.69 1,301,077 +0.08(+0.30%)
Jan 27, 2012 25.60 25.66 25.41 25.61 1,341,420 +0.05(+0.21%)
Jan 26, 2012 25.32 25.63 25.27 25.56 2,067,660 +0.38(+1.52%)
Jan 25, 2012 25.02 25.19 24.73 25.18 814,741 +0.18(+0.73%)
Jan 24, 2012 25.06 25.06 24.65 24.99 866,646 -0.18(-0.73%)
Jan 23, 2012 25.22 25.35 24.81 25.18 957,201 +0.01(+0.03%)
Jan 20, 2012 25.14 25.37 24.95 25.17 1,268,599 -0.03(-0.12%)
Jan 19, 2012 24.87 25.24 24.57 25.20 1,503,062 +0.38(+1.51%)
Jan 18, 2012 24.86 24.86 24.37 24.83 1,211,456 +0.05(+0.22%)
Jan 17, 2012 24.64 24.79 24.51 24.77 1,144,151 +0.34(+1.38%)
Jan 13, 2012 24.33 24.52 24.14 24.44 802,487 -0.02(-0.06%)
Jan 12, 2012 24.34 24.47 24.11 24.45 1,069,740 +0.16(+0.66%)
Jan 11, 2012 24.23 24.62 24.23 24.29 1,084,556 +0.27(+1.11%)
Jan 10, 2012 24.40 24.48 24.01 24.02 1,185,385 -0.33(-1.35%)
Jan 09, 2012 24.41 24.44 24.11 24.35 1,016,922 -0.06(-0.25%)
Jan 06, 2012 24.31 24.46 24.14 24.41 1,153,496 +0.16(+0.66%)
Jan 05, 2012 24.06 24.27 23.92 24.25 1,035,323 +0.24(+0.99%)
Jan 04, 2012 24.09 24.21 23.93 24.01 1,602,834 -0.37(-1.51%)
Dec 30, 2011 24.70 24.75 24.38 24.38 573,822 -0.24(-0.99%)
Dec 29, 2011 24.40 24.67 24.40 24.63 1,150,265 +0.24(+1.00%)
Dec 28, 2011 24.87 24.97 24.35 24.38 1,220,478 -0.53(-2.12%)
Dec 27, 2011 24.60 25.09 24.56 24.91 906,919 +0.35(+1.43%)
Dec 23, 2011 24.40 24.63 24.35 24.56 860,558 +0.22(+0.91%)
Dec 21, 2011 24.11 24.38 23.99 24.34 1,146,785 +0.30(+1.24%)
Dec 20, 2011 23.93 24.18 23.93 24.04 1,348,229 +0.34(+1.45%)
Dec 19, 2011 23.92 24.11 23.66 23.69 1,279,685 -0.23(-0.96%)
Dec 16, 2011 23.67 24.05 23.62 23.92 3,606,607 +0.26(+1.10%)
Dec 15, 2011 23.30 23.82 23.21 23.66 1,209,836 +0.42(+1.81%)
Dec 14, 2011 23.68 23.74 23.23 23.24 1,445,565 -0.44(-1.87%)
Dec 13, 2011 23.88 24.01 23.62 23.69 1,388,925 -0.05(-0.23%)
Dec 12, 2011 23.72 23.89 23.57 23.74 1,233,532 -0.05(-0.19%)
Dec 09, 2011 23.80 23.86 23.56 23.79 1,125,976 +0.08(+0.32%)
Dec 08, 2011 23.67 24.01 23.61 23.71 1,457,168 -0.08(-0.32%)
Dec 07, 2011 24.14 24.14 23.72 23.79 1,134,212 -0.44(-1.80%)
Dec 06, 2011 24.24 24.30 24.05 24.22 861,758 +0.02(+0.06%)
Dec 05, 2011 24.28 24.34 24.05 24.21 1,310,277 +0.18(+0.76%)
Dec 02, 2011 24.21 24.27 23.91 24.02 1,072,181 -0.01(-0.03%)
Dec 01, 2011 23.82 24.20 23.75 24.03 1,039,216 +0.25(+1.06%)
Nov 30, 2011 23.86 23.97 23.46 23.78 2,045,324 +0.31(+1.30%)
Nov 29, 2011 23.00 23.52 23.00 23.47 1,096,957 +0.57(+2.47%)
Nov 28, 2011 23.22 23.23 22.83 22.91 1,119,802 +0.08(+0.37%)
Nov 25, 2011 22.77 22.98 22.68 22.82 288,767 -0.01(-0.03%)
Nov 23, 2011 22.99 23.11 22.83 22.83 1,356,080 -0.31(-1.32%)
Nov 22, 2011 23.30 23.32 23.08 23.13 969,473 -0.13(-0.56%)
Nov 21, 2011 23.16 23.41 23.04 23.26 1,780,446 -0.04(-0.16%)
Nov 18, 2011 23.38 23.46 23.24 23.30 1,469,860 +0.07(+0.30%)
Nov 17, 2011 23.29 23.43 23.06 23.23 1,278,033 -0.15(-0.65%)
Nov 16, 2011 23.52 23.61 23.29 23.39 854,210 -0.21(-0.88%)
Nov 15, 2011 23.54 23.64 23.28 23.59 910,571 +0.10(+0.42%)
Nov 14, 2011 23.67 23.67 23.45 23.50 706,853 -0.17(-0.74%)
Nov 11, 2011 23.75 23.92 23.62 23.67 991,833 -0.02(-0.10%)
Nov 10, 2011 23.58 23.74 23.40 23.69 1,205,339 +0.28(+1.20%)
Nov 09, 2011 23.41 23.59 23.21 23.41 2,498,979 -0.26(-1.09%)
Nov 08, 2011 23.65 23.70 23.44 23.67 1,235,744 -0.02(-0.10%)
Nov 07, 2011 23.37 23.70 23.36 23.69 1,362,414 +0.46(+1.96%)
Nov 04, 2011 23.43 23.53 23.12 23.24 1,100,635 -0.31(-1.32%)
Nov 03, 2011 23.11 23.57 22.93 23.55 1,287,933 +0.68(+2.99%)
Nov 02, 2011 23.11 23.16 22.79 22.86 1,498,585 +0.23(+1.01%)
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.