American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.77 40.33 39.73 39.76 1,002,567 -0.05(-0.12%)
Sep 29, 2014 39.62 39.84 39.53 39.81 635,459 +0.02(+0.06%)
Sep 26, 2014 39.72 39.89 39.40 39.78 646,147 +0.02(+0.04%)
Sep 25, 2014 39.86 40.01 39.62 39.76 594,147 -0.04(-0.10%)
Sep 24, 2014 39.82 40.03 39.48 39.81 514,011 +0.07(+0.17%)
Sep 23, 2014 40.18 40.19 39.72 39.74 739,577 -0.46(-1.15%)
Sep 22, 2014 40.54 40.60 40.20 40.20 603,836 -0.40(-0.97%)
Sep 19, 2014 40.44 40.79 40.39 40.60 1,249,557 +0.35(+0.88%)
Sep 18, 2014 40.68 40.70 40.23 40.24 540,072 -0.41(-1.01%)
Sep 17, 2014 40.91 41.08 40.56 40.66 612,327 -0.24(-0.58%)
Sep 16, 2014 40.48 41.03 40.41 40.89 428,519 +0.35(+0.87%)
Sep 15, 2014 40.41 40.70 40.30 40.54 490,373 +0.03(+0.08%)
Sep 12, 2014 40.80 40.80 40.33 40.51 488,216 -0.42(-1.03%)
Sep 11, 2014 40.76 40.98 40.67 40.93 646,727 +0.21(+0.51%)
Sep 10, 2014 40.84 40.84 40.51 40.72 645,311 -0.16(-0.38%)
Sep 09, 2014 41.33 41.33 40.78 40.88 821,241 -0.42(-1.02%)
Sep 08, 2014 41.57 41.80 41.24 41.30 554,829 -0.34(-0.81%)
Sep 05, 2014 41.45 41.66 41.43 41.64 481,772 +0.11(+0.26%)
Sep 04, 2014 41.48 41.78 41.28 41.53 734,563 +0.07(+0.18%)
Sep 03, 2014 41.22 41.45 41.03 41.45 641,565 +0.12(+0.30%)
Sep 02, 2014 41.27 41.64 41.13 41.33 920,688 -0.39(-0.93%)
Aug 29, 2014 41.38 41.72 41.72 41.72 430,299 +0.34(+0.82%)
Aug 28, 2014 41.32 41.56 41.17 41.38 621,559 -0.15(-0.36%)
Aug 27, 2014 41.10 41.54 41.05 41.53 652,476 +0.62(+1.51%)
Aug 26, 2014 41.09 41.13 40.89 40.91 553,221 -0.09(-0.22%)
Aug 25, 2014 41.09 41.32 40.89 41.00 668,749 +0.07(+0.16%)
Aug 22, 2014 41.10 41.29 40.93 40.94 493,713 -0.35(-0.84%)
Aug 21, 2014 41.13 41.47 41.03 41.28 761,093 +0.08(+0.20%)
Aug 20, 2014 41.00 41.22 40.86 41.20 474,209 +0.10(+0.24%)
Aug 19, 2014 40.96 41.48 40.96 41.10 704,232 +0.14(+0.34%)
Aug 18, 2014 41.13 41.35 40.77 40.96 1,088,790 -0.18(-0.44%)
Aug 15, 2014 40.67 41.34 40.63 41.14 1,632,341 +0.53(+1.30%)
Aug 14, 2014 39.89 40.71 39.79 40.61 990,918 +0.75(+1.88%)
Aug 13, 2014 39.70 40.06 39.70 39.86 587,779 +0.21(+0.52%)
Aug 12, 2014 39.59 40.09 39.32 39.66 655,561 +0.32(+0.82%)
Aug 11, 2014 39.65 39.91 39.29 39.34 704,626 -0.20(-0.50%)
Aug 08, 2014 38.41 39.56 38.41 39.53 879,696 +1.16(+3.03%)
Aug 07, 2014 37.90 38.62 37.90 38.37 1,015,480 +0.37(+0.98%)
Aug 06, 2014 37.94 38.32 37.94 38.00 745,219 -0.16(-0.41%)
Aug 05, 2014 38.58 38.93 38.03 38.16 1,303,996 -0.62(-1.60%)
Aug 04, 2014 39.39 39.48 38.21 38.78 1,223,341 -0.56(-1.42%)
Aug 01, 2014 39.07 39.62 39.07 39.34 946,471 +0.22(+0.57%)
Jul 31, 2014 39.37 39.60 39.06 39.11 1,031,647 -0.46(-1.16%)
Jul 30, 2014 39.88 40.12 39.46 39.57 719,449 -0.25(-0.62%)
Jul 29, 2014 40.14 40.29 39.78 39.82 482,746 -0.34(-0.86%)
Jul 28, 2014 39.66 40.27 39.66 40.16 537,868 +0.37(+0.93%)
Jul 25, 2014 39.90 40.00 39.71 39.79 424,589 -0.15(-0.37%)
Jul 24, 2014 39.92 40.10 39.70 39.94 367,189 +0.03(+0.08%)
Jul 23, 2014 40.12 40.13 39.79 39.91 411,418 -0.22(-0.55%)
Jul 22, 2014 40.08 40.25 39.88 40.13 532,086 +0.25(+0.62%)
Jul 21, 2014 40.06 40.06 39.75 39.88 419,901 -0.21(-0.53%)
Jul 18, 2014 39.53 40.10 39.34 40.10 463,416 +0.72(+1.83%)
Jul 17, 2014 39.68 39.75 39.34 39.38 510,579 -0.31(-0.78%)
Jul 16, 2014 39.75 39.90 39.34 39.69 545,696 +0.06(+0.14%)
Jul 15, 2014 39.51 39.80 39.48 39.63 653,940 +0.15(+0.37%)
Jul 14, 2014 39.69 39.81 39.47 39.48 634,382 -0.18(-0.45%)
Jul 11, 2014 39.77 39.79 39.39 39.66 652,707 -0.13(-0.33%)
Jul 10, 2014 39.63 39.92 39.52 39.79 533,769 +0.11(+0.27%)
Jul 09, 2014 39.88 39.97 39.54 39.69 514,392 -0.11(-0.29%)
Jul 08, 2014 39.26 39.99 39.22 39.80 965,040 +0.42(+1.06%)
Jul 07, 2014 39.14 39.54 39.04 39.38 903,689 +0.03(+0.08%)
Jul 03, 2014 39.66 39.35 39.35 39.35 638,858 -0.36(-0.91%)
Jul 02, 2014 40.19 40.29 39.66 39.71 996,967 -0.55(-1.36%)
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.