American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.05 27.11 26.71 26.86 1,509,533 -0.27(-0.98%)
Apr 27, 2012 26.87 27.19 26.81 27.13 700,127 +0.25(+0.93%)
Apr 26, 2012 26.61 26.91 26.52 26.88 744,178 +0.20(+0.74%)
Apr 25, 2012 26.58 26.70 26.42 26.68 699,688 +0.27(+1.01%)
Apr 24, 2012 26.12 26.41 26.10 26.41 1,052,389 +0.40(+1.54%)
Apr 23, 2012 26.31 26.38 25.87 26.01 1,001,267 -0.48(-1.81%)
Apr 20, 2012 26.23 26.59 26.18 26.49 1,032,929 +0.35(+1.35%)
Apr 19, 2012 26.16 26.31 26.03 26.14 686,456 -0.02(-0.06%)
Apr 18, 2012 25.98 26.40 25.75 26.16 1,565,060 +0.16(+0.60%)
Apr 17, 2012 25.80 26.12 25.72 26.00 1,172,121 +0.23(+0.91%)
Apr 16, 2012 25.75 25.91 25.70 25.77 1,378,582 +0.02(+0.06%)
Apr 13, 2012 25.98 26.17 25.73 25.75 1,142,972 -0.25(-0.96%)
Apr 12, 2012 25.80 26.01 25.70 26.00 596,795 +0.21(+0.82%)
Apr 11, 2012 25.96 26.05 25.77 25.79 1,027,280 +0.02(+0.09%)
Apr 10, 2012 26.12 26.18 25.65 25.77 1,321,083 -0.34(-1.28%)
Apr 09, 2012 26.04 26.18 26.01 26.10 699,787 -0.24(-0.92%)
Apr 05, 2012 26.38 26.49 26.25 26.34 962,058 -0.11(-0.41%)
Apr 04, 2012 26.61 26.72 26.41 26.45 1,467,494 -0.38(-1.42%)
Apr 03, 2012 26.66 26.89 26.58 26.83 1,045,096 +0.07(+0.26%)
Apr 02, 2012 26.56 26.83 26.45 26.76 945,661 +0.25(+0.94%)
Mar 30, 2012 26.56 26.64 26.45 26.51 1,075,409 -0.07(-0.26%)
Mar 29, 2012 26.26 26.66 26.13 26.58 1,262,401 +0.27(+1.04%)
Mar 28, 2012 26.37 26.49 26.14 26.31 674,889 -0.21(-0.79%)
Mar 27, 2012 26.50 26.57 26.37 26.52 745,871 +0.02(+0.06%)
Mar 26, 2012 26.31 26.53 26.29 26.51 779,737 +0.30(+1.13%)
Mar 23, 2012 26.06 26.27 25.98 26.21 745,825 +0.12(+0.45%)
Mar 22, 2012 26.01 26.12 25.80 26.09 1,097,865 +0.03(+0.12%)
Mar 21, 2012 26.10 26.18 25.97 26.06 745,591 +0.02(+0.06%)
Mar 20, 2012 25.91 26.18 25.87 26.05 645,258 +0.03(+0.12%)
Mar 19, 2012 26.26 26.43 25.98 26.01 1,130,187 -0.32(-1.21%)
Mar 16, 2012 26.44 26.49 26.22 26.33 1,441,676 -0.11(-0.41%)
Mar 15, 2012 26.42 26.71 26.28 26.44 854,649 -0.04(-0.15%)
Mar 14, 2012 26.72 26.80 26.34 26.48 774,430 -0.31(-1.16%)
Mar 13, 2012 26.68 26.80 26.51 26.79 1,005,083 +0.23(+0.85%)
Mar 12, 2012 26.53 26.68 26.45 26.57 1,137,603 +0.06(+0.24%)
Mar 09, 2012 26.34 26.51 26.23 26.51 770,056 +0.12(+0.47%)
Mar 08, 2012 26.50 26.53 26.24 26.38 1,029,979 -0.05(-0.21%)
Mar 07, 2012 26.16 26.49 25.96 26.44 1,237,957 +0.29(+1.10%)
Mar 06, 2012 26.42 26.49 26.02 26.15 1,175,747 -0.40(-1.50%)
Mar 05, 2012 26.37 26.61 26.14 26.54 1,128,710 +0.15(+0.56%)
Mar 02, 2012 25.91 26.50 25.81 26.40 1,748,707 -0.24(-0.91%)
Mar 01, 2012 26.82 26.84 26.44 26.64 1,568,306 -0.07(-0.26%)
Feb 29, 2012 26.30 26.75 26.10 26.71 4,365,445 +0.43(+1.63%)
Feb 28, 2012 26.63 26.65 26.19 26.28 1,694,450 -0.13(-0.50%)
Feb 27, 2012 26.26 26.79 26.24 26.41 1,437,049 -0.02(-0.06%)
Feb 24, 2012 26.51 26.60 26.15 26.43 1,395,606 -0.16(-0.59%)
Feb 23, 2012 26.19 26.68 26.04 26.58 919,102 +0.36(+1.37%)
Feb 22, 2012 26.14 26.33 26.04 26.23 765,701 +0.12(+0.48%)
Feb 21, 2012 26.35 26.42 26.06 26.10 988,674 -0.25(-0.95%)
Feb 17, 2012 26.70 26.86 26.33 26.35 1,197,951 -0.22(-0.82%)
Feb 16, 2012 26.22 26.61 26.20 26.57 825,570 +0.33(+1.28%)
Feb 15, 2012 26.49 26.67 26.02 26.23 1,568,764 -0.24(-0.91%)
Feb 14, 2012 26.47 26.53 26.25 26.47 990,592 +0.02(+0.09%)
Feb 13, 2012 26.54 26.79 26.43 26.45 1,077,358 -0.03(-0.12%)
Feb 10, 2012 26.67 26.74 26.33 26.48 796,119 -0.23(-0.85%)
Feb 09, 2012 26.86 26.87 26.61 26.71 1,073,229 -0.15(-0.55%)
Feb 08, 2012 26.82 27.01 26.68 26.86 1,190,630 +0.14(+0.52%)
Feb 07, 2012 26.21 26.78 26.11 26.72 1,011,830 +0.33(+1.24%)
Feb 06, 2012 26.37 26.47 26.18 26.39 659,677 -0.03(-0.12%)
Feb 03, 2012 26.41 26.49 26.25 26.42 868,946 +0.16(+0.59%)
Feb 02, 2012 26.30 26.40 26.00 26.26 1,623,694 +0.02(+0.09%)
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.