Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 22.28 22.31 22.22 22.31 1,334,081 +0.10(+0.44%)
Apr 29, 2011 22.03 22.24 21.95 22.21 1,161,221 +0.14(+0.65%)
Apr 28, 2011 21.95 22.14 21.95 22.07 1,815,604 +0.08(+0.34%)
Apr 27, 2011 21.81 22.00 21.64 21.99 1,024,187 +0.32(+1.50%)
Apr 26, 2011 21.45 21.71 21.43 21.67 1,018,062 +0.25(+1.16%)
Apr 25, 2011 21.53 21.55 21.40 21.42 744,310 +0.02(+0.07%)
Apr 21, 2011 21.58 21.63 21.31 21.40 1,407,202 -0.13(-0.60%)
Apr 20, 2011 21.63 21.64 21.52 21.53 1,123,537 +0.08(+0.35%)
Apr 19, 2011 21.46 21.55 21.30 21.46 1,181,416 +0.01(+0.04%)
Apr 18, 2011 21.68 21.68 21.31 21.45 1,193,873 -0.23(-1.05%)
Apr 15, 2011 21.55 21.80 21.45 21.68 963,624 +0.23(+1.09%)
Apr 14, 2011 21.34 21.48 21.22 21.44 764,994 +0.14(+0.67%)
Apr 13, 2011 21.22 21.37 21.20 21.30 1,139,110 +0.20(+0.97%)
Apr 12, 2011 21.39 21.41 21.07 21.09 1,482,373 -0.35(-1.62%)
Apr 11, 2011 21.62 21.64 21.40 21.44 1,110,253 -0.12(-0.56%)
Apr 08, 2011 21.61 21.69 21.46 21.56 896,795 -0.07(-0.31%)
Apr 07, 2011 21.65 21.77 21.49 21.63 1,657,873 -0.08(-0.38%)
Apr 06, 2011 21.58 21.87 21.55 21.71 1,295,302 +0.23(+1.06%)
Apr 05, 2011 21.39 21.55 21.33 21.49 826,746 -0.02(-0.11%)
Apr 04, 2011 21.43 21.55 21.32 21.51 674,175 +0.11(+0.49%)
Apr 01, 2011 21.25 21.58 21.25 21.40 1,140,088 +0.20(+0.93%)
Mar 31, 2011 21.19 21.42 20.99 21.21 1,340,621 +0.08(+0.36%)
Mar 30, 2011 21.13 21.13 21.13 21.13 2,158,035 +0.21(+1.01%)
Mar 29, 2011 20.75 20.93 20.72 20.92 1,320,586 +0.13(+0.62%)
Mar 28, 2011 21.02 21.12 20.79 20.79 704,734 -0.21(-1.01%)
Mar 25, 2011 21.01 21.15 20.94 21.00 845,298 +0.07(+0.32%)
Mar 24, 2011 20.87 21.01 20.73 20.93 2,016,278 +0.22(+1.06%)
Mar 23, 2011 20.81 20.81 20.61 20.72 1,230,542 -0.02(-0.07%)
Mar 22, 2011 20.75 20.99 20.72 20.73 2,085,577 -0.06(-0.29%)
Mar 21, 2011 20.87 20.87 20.77 20.79 1,648,652 +0.36(+1.74%)
Mar 18, 2011 20.60 20.68 20.37 20.44 1,792,268 +0.02(+0.11%)
Mar 17, 2011 20.71 20.75 20.26 20.41 1,279,026 -0.11(-0.52%)
Mar 16, 2011 20.34 20.68 20.26 20.52 2,948,587 +0.15(+0.74%)
Mar 15, 2011 20.35 20.79 20.30 20.37 1,289,767 -0.42(-2.04%)
Mar 14, 2011 20.64 20.86 20.64 20.79 1,195,820 +0.04(+0.18%)
Mar 11, 2011 20.64 20.87 20.64 20.75 1,354,015 +0.04(+0.18%)
Mar 10, 2011 21.02 21.04 20.71 20.72 1,132,707 -0.36(-1.69%)
Mar 09, 2011 21.05 21.14 21.01 21.07 1,486,386 -0.02(-0.07%)
Mar 08, 2011 20.95 21.18 20.93 21.09 1,782,746 +0.18(+0.87%)
Mar 07, 2011 21.06 21.16 20.79 20.90 1,668,387 -0.03(-0.14%)
Mar 04, 2011 21.31 21.31 20.82 20.93 1,682,670 -0.39(-1.81%)
Mar 03, 2011 21.06 21.39 20.99 21.32 2,227,720 +0.39(+1.84%)
Mar 02, 2011 20.83 20.97 20.74 20.93 2,041,805 +0.17(+0.84%)
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.