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 (%)
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%)
Mar 01, 2011 21.02 21.09 20.72 20.76 2,078,046 -0.21(-1.01%)
Feb 28, 2011 20.65 21.06 20.65 20.97 1,632,942 +0.28(+1.35%)
Feb 25, 2011 20.64 20.73 20.47 20.69 1,593,016 +0.22(+1.07%)
Feb 24, 2011 20.72 20.78 20.40 20.47 2,001,921 -0.24(-1.17%)
Feb 23, 2011 20.72 20.92 20.61 20.72 1,732,243 -0.06(-0.29%)
Feb 22, 2011 20.99 21.04 20.63 20.78 1,651,510 -0.26(-1.26%)
Feb 18, 2011 20.75 21.12 20.72 21.04 2,994,186 +0.39(+1.87%)
Feb 17, 2011 20.65 20.68 20.56 20.65 1,486,484 +0.07(+0.33%)
Feb 16, 2011 20.62 20.69 20.45 20.59 1,406,100 +0.14(+0.67%)
Feb 15, 2011 20.31 20.53 20.21 20.45 2,004,689 +0.20(+1.00%)
Feb 14, 2011 20.05 20.32 19.96 20.25 2,361,918 +0.29(+1.43%)
Feb 11, 2011 19.90 19.98 19.73 19.96 1,231,734 +0.12(+0.60%)
Feb 10, 2011 19.93 19.99 19.82 19.84 746,801 -0.07(-0.38%)
Feb 09, 2011 19.92 19.99 19.87 19.92 912,552 -0.05(-0.26%)
Feb 08, 2011 20.16 20.16 19.96 19.97 730,806 -0.13(-0.63%)
Feb 07, 2011 20.14 20.14 19.99 20.10 1,595,568 +0.05(+0.26%)
Feb 04, 2011 19.95 20.14 19.92 20.05 2,320,987 +0.27(+1.37%)
Feb 03, 2011 19.75 19.99 19.57 19.78 2,670,093 +0.13(+0.65%)
Feb 02, 2011 19.35 19.67 19.27 19.65 1,540,306 +0.40(+2.06%)
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.