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 (%)
Jul 29, 2011 21.36 21.57 20.98 21.33 1,345,039 -0.21(-0.96%)
Jul 28, 2011 21.50 21.77 21.48 21.53 1,396,000 +0.02(+0.07%)
Jul 27, 2011 22.04 22.05 21.51 21.52 2,458,954 -0.56(-2.55%)
Jul 26, 2011 22.36 22.38 22.06 22.08 1,294,112 -0.20(-0.89%)
Jul 25, 2011 22.28 22.54 22.27 22.28 839,956 -0.18(-0.78%)
Jul 22, 2011 22.59 22.60 22.42 22.46 882,415 -0.17(-0.74%)
Jul 21, 2011 22.46 22.71 22.42 22.62 947,939 +0.24(+1.09%)
Jul 20, 2011 22.36 22.47 22.23 22.38 687,050 +0.11(+0.48%)
Jul 19, 2011 22.30 22.36 22.03 22.27 1,036,507 +0.08(+0.34%)
Jul 18, 2011 22.49 22.50 22.06 22.20 863,867 -0.30(-1.32%)
Jul 15, 2011 22.46 22.50 22.30 22.49 1,020,981 +0.09(+0.41%)
Jul 14, 2011 22.68 22.78 22.34 22.40 886,559 -0.20(-0.88%)
Jul 13, 2011 22.60 22.70 22.50 22.60 1,015,429 +0.08(+0.37%)
Jul 12, 2011 22.52 22.67 22.37 22.52 1,126,938 -0.08(-0.34%)
Jul 11, 2011 22.81 22.84 22.55 22.59 1,195,229 -0.38(-1.66%)
Jul 08, 2011 22.81 22.98 22.79 22.97 1,232,380 +0.00(+0.00%)
Jul 07, 2011 23.00 23.02 22.85 22.97 770,943 +0.11(+0.50%)
Jul 06, 2011 22.72 22.87 22.62 22.86 1,280,678 +0.08(+0.33%)
Jul 05, 2011 22.86 22.88 22.64 22.78 1,400,556 -0.14(-0.63%)
Jul 01, 2011 22.43 22.97 22.43 22.93 1,315,654 +0.50(+2.21%)
Jun 30, 2011 22.81 22.81 22.29 22.43 2,416,818 -0.29(-1.27%)
Jun 29, 2011 22.51 22.83 22.42 22.72 1,381,354 +0.35(+1.57%)
Jun 28, 2011 22.25 22.59 22.20 22.37 1,010,132 +0.15(+0.69%)
Jun 27, 2011 22.20 22.33 22.16 22.22 1,332,250 -0.05(-0.24%)
Jun 24, 2011 22.27 22.36 22.00 22.27 1,848,517 -0.13(-0.58%)
Jun 23, 2011 22.17 22.47 22.05 22.40 1,708,534 +0.08(+0.38%)
Jun 22, 2011 22.39 22.48 22.12 22.32 1,205,336 -0.05(-0.20%)
Jun 21, 2011 22.30 22.54 22.23 22.36 1,491,242 +0.06(+0.27%)
Jun 20, 2011 22.32 22.36 22.24 22.30 1,017,507 +0.11(+0.48%)
Jun 17, 2011 22.03 22.26 21.90 22.20 1,696,222 +0.27(+1.25%)
Jun 16, 2011 21.99 22.14 21.81 21.92 1,114,108 +0.00(+0.00%)
Jun 15, 2011 22.07 22.28 21.82 21.92 1,853,290 -0.25(-1.13%)
Jun 14, 2011 22.11 22.36 21.89 22.17 1,384,503 +0.24(+1.08%)
Jun 13, 2011 21.87 22.09 21.78 21.94 1,278,935 +0.16(+0.73%)
Jun 10, 2011 21.66 21.86 21.54 21.78 1,465,469 +0.05(+0.21%)
Jun 09, 2011 21.89 21.93 21.66 21.73 1,799,774 -0.17(-0.76%)
Jun 08, 2011 21.92 22.05 21.82 21.90 2,150,531 +0.00(+0.00%)
Jun 07, 2011 21.98 22.22 21.90 21.90 1,282,264 -0.03(-0.14%)
Jun 06, 2011 22.17 22.27 21.79 21.93 1,872,075 -0.20(-0.90%)
Jun 03, 2011 22.18 22.27 22.03 22.13 1,598,628 +0.03(+0.14%)
May 24, 2011 22.27 22.27 22.07 22.10 1,154,003 -0.01(-0.03%)
May 23, 2011 22.18 22.27 22.04 22.11 917,413 -0.29(-1.29%)
May 20, 2011 22.40 22.53 22.25 22.39 1,007,439 +0.05(+0.24%)
May 19, 2011 22.03 22.39 22.02 22.34 1,447,225 +0.31(+1.42%)
May 18, 2011 22.21 22.21 21.92 22.03 3,243,110 +0.12(+0.56%)
May 17, 2011 21.99 22.04 21.87 21.91 2,556,777 -0.02(-0.07%)
May 16, 2011 22.18 22.58 21.88 21.92 1,493,566 -0.28(-1.27%)
May 13, 2011 22.42 22.50 22.11 22.20 1,378,445 -0.26(-1.14%)
May 12, 2011 22.36 22.53 22.14 22.46 1,864,349 +0.03(+0.14%)
May 11, 2011 23.17 23.19 22.34 22.43 2,818,180 -0.71(-3.07%)
May 10, 2011 22.42 23.21 22.42 23.14 2,701,234 +0.73(+3.27%)
May 09, 2011 22.45 22.46 22.20 22.41 2,445,914 +0.27(+1.23%)
May 06, 2011 22.26 22.30 22.04 22.14 2,217,544 +0.06(+0.27%)
May 05, 2011 22.18 22.41 21.75 22.08 1,911,222 -0.10(-0.44%)
May 04, 2011 22.29 22.34 22.00 22.17 1,685,664 -0.16(-0.71%)
May 03, 2011 22.23 22.49 22.20 22.33 1,378,903 +0.02(+0.10%)
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.