Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AMERICAN WTR WKS CO INC NEW Historical Prices

  • Historical Data: AWK

    Return as of November 24 2009

    1 Month 9.24%
    6 Month 24.72%
    YTD 1.96%
    1 Year 6.45%
    3 Year —
    5 Year -52.24%

  • AMERICAN WTR WKS CO INC NEW ( AWK ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.14 M 19.65 19.10 19.56 19.28
    10/27/09 907,924 19.26 18.96 19.18 19.06
    10/28/09 3.11 M 19.25 18.98 18.98 19.05
    10/29/09 745,951 19.27 18.97 19.21 19.21
    10/30/09 1.18 M 19.34 18.91 19.10 18.97
    11/02/09 745,182 19.25 18.97 19.09 19.04
    11/03/09 554,450 19.40 19.07 19.07 19.33
    11/04/09 487,249 19.69 19.28 19.35 19.28
    11/05/09 697,660 19.61 19.34 19.34 19.59
    11/06/09 776,780 19.80 19.46 19.49 19.56
    11/09/09 1.60 M 20.55 19.74 19.89 20.50
    11/10/09 677,082 20.57 20.11 20.57 20.14
    11/11/09 1.04 M 20.28 19.90 20.24 19.91
    11/12/09 3.59 M 20.48 19.85 19.92 20.27
    11/13/09 1.80 M 20.70 20.02 20.29 20.29
    11/16/09 1.14 M 20.60 20.11 20.20 20.42
    11/17/09 6.54 M 21.64 20.45 20.54 21.63
    11/18/09 21.21 M 21.80 21.36 21.45 21.43
    11/19/09 5.39 M 21.70 21.13 21.26 21.47
    11/20/09 2.62 M 21.61 21.155 21.46 21.29
    11/23/09 1.95 M 21.56 21.25 21.52 21.29

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AWK

    Valuation

    Calculate the value of or shares of AWK , since