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 (%)
Oct 31, 2013 34.70 34.86 34.36 34.79 966,840 +0.04(+0.12%)
Oct 30, 2013 34.74 34.95 34.55 34.75 632,924 +0.06(+0.19%)
Oct 29, 2013 34.55 34.74 34.47 34.69 495,687 +0.18(+0.52%)
Oct 28, 2013 34.54 34.67 34.27 34.51 579,986 -0.03(-0.09%)
Oct 25, 2013 34.19 34.57 34.00 34.54 692,119 +0.44(+1.29%)
Oct 24, 2013 34.43 34.57 34.05 34.10 737,093 -0.31(-0.90%)
Oct 23, 2013 34.18 34.57 34.14 34.41 734,287 +0.07(+0.21%)
Oct 22, 2013 34.36 34.79 34.10 34.34 1,257,048 +0.19(+0.57%)
Oct 21, 2013 33.91 34.17 33.84 34.14 702,605 +0.28(+0.81%)
Oct 18, 2013 34.05 34.09 33.80 33.87 837,134 -0.05(-0.14%)
Oct 17, 2013 33.11 33.92 32.93 33.92 1,018,320 +0.76(+2.30%)
Oct 16, 2013 32.97 33.29 32.87 33.15 1,070,896 +0.31(+0.94%)
Oct 15, 2013 33.27 33.28 32.83 32.85 852,915 -0.44(-1.32%)
Oct 14, 2013 33.52 33.59 32.85 33.28 470,037 -0.31(-0.92%)
Oct 11, 2013 33.49 33.62 33.33 33.59 582,741 +0.09(+0.27%)
Oct 10, 2013 32.95 33.61 32.88 33.50 939,417 +0.62(+1.90%)
Oct 09, 2013 32.52 33.10 32.50 32.88 966,691 +0.34(+1.05%)
Oct 08, 2013 32.77 33.01 32.54 32.54 909,021 -0.07(-0.22%)
Oct 07, 2013 32.79 32.97 32.61 32.61 464,597 -0.32(-0.99%)
Oct 04, 2013 33.11 33.18 32.88 32.93 587,543 -0.14(-0.42%)
Oct 03, 2013 33.50 33.61 33.03 33.07 981,085 -0.63(-1.88%)
Oct 02, 2013 33.48 33.71 33.28 33.71 827,928 +0.08(+0.24%)
Oct 01, 2013 33.25 33.81 33.25 33.62 1,652,842 +0.45(+1.35%)
Sep 27, 2013 33.23 33.36 33.07 33.18 593,212 -0.19(-0.58%)
Sep 26, 2013 33.18 33.51 33.13 33.37 792,955 +0.31(+0.93%)
Sep 25, 2013 33.09 33.17 33.02 33.06 852,223 -0.04(-0.12%)
Sep 24, 2013 32.82 33.19 32.78 33.11 839,605 +0.32(+0.99%)
Sep 23, 2013 32.20 32.83 32.18 32.78 1,759,725 +0.41(+1.28%)
Sep 20, 2013 32.92 33.22 32.34 32.37 2,529,234 -0.59(-1.80%)
Sep 19, 2013 33.16 33.43 32.94 32.96 913,918 -0.17(-0.51%)
Sep 18, 2013 32.05 33.19 31.93 33.13 1,528,214 +1.09(+3.39%)
Sep 17, 2013 31.81 32.10 31.70 32.04 1,208,204 +0.28(+0.89%)
Sep 16, 2013 32.01 32.14 31.69 31.76 3,094,496 -0.13(-0.41%)
Sep 13, 2013 31.90 31.98 31.77 31.89 1,110,741 +0.03(+0.10%)
Sep 12, 2013 32.40 32.41 31.69 31.86 1,574,482 -0.24(-0.73%)
Sep 11, 2013 32.34 32.41 32.04 32.09 779,288 -0.33(-1.03%)
Sep 10, 2013 32.08 32.42 32.04 32.42 1,030,874 +0.42(+1.32%)
Sep 09, 2013 31.95 32.06 31.77 32.00 880,054 +0.12(+0.38%)
Sep 06, 2013 31.96 32.06 31.87 31.88 1,882,676 -0.04(-0.13%)
Sep 05, 2013 32.21 32.35 31.88 31.92 1,157,116 -0.35(-1.08%)
Sep 04, 2013 32.70 32.74 31.80 32.27 2,658,561 -0.43(-1.32%)
Sep 03, 2013 33.11 33.36 32.68 32.70 643,779 -0.37(-1.10%)
Aug 30, 2013 33.32 33.45 32.84 33.06 846,965 -0.15(-0.44%)
Aug 29, 2013 33.70 33.79 33.15 33.21 856,278 -0.61(-1.80%)
Aug 28, 2013 33.68 34.06 33.58 33.82 727,198 +0.06(+0.19%)
Aug 27, 2013 33.44 33.85 33.36 33.75 667,398 +0.06(+0.17%)
Aug 26, 2013 33.97 33.97 33.67 33.70 502,647 -0.29(-0.86%)
Aug 23, 2013 33.79 34.05 33.61 33.99 542,568 +0.20(+0.60%)
Aug 22, 2013 33.29 33.95 33.13 33.79 829,903 +0.71(+2.13%)
Aug 21, 2013 33.08 33.23 32.66 33.08 752,102 -0.01(-0.02%)
Aug 20, 2013 33.02 33.44 32.92 33.09 687,883 +0.05(+0.15%)
Aug 19, 2013 33.31 33.37 33.02 33.04 896,372 -0.27(-0.80%)
Aug 16, 2013 33.28 33.37 33.11 33.31 671,825 -0.09(-0.27%)
Aug 15, 2013 33.88 33.93 33.33 33.40 863,125 -0.50(-1.48%)
Aug 14, 2013 34.41 34.48 33.87 33.90 1,254,691 -0.46(-1.34%)
Aug 13, 2013 34.55 34.71 34.36 34.36 1,117,011 -0.12(-0.35%)
Aug 12, 2013 34.78 34.85 34.42 34.48 1,069,884 -0.32(-0.93%)
Aug 09, 2013 34.32 34.84 34.32 34.80 1,081,003 +0.52(+1.53%)
Aug 08, 2013 34.26 34.54 33.95 34.28 1,051,783 +0.03(+0.09%)
Aug 07, 2013 34.10 34.39 34.07 34.25 1,182,194 +0.09(+0.26%)
Aug 06, 2013 34.42 34.57 34.12 34.16 982,250 -0.30(-0.87%)
Aug 05, 2013 34.79 34.79 34.42 34.46 921,374 -0.31(-0.90%)
Aug 02, 2013 34.96 35.05 34.44 34.77 679,109 -0.13(-0.37%)
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.