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 (%)
Oct 31, 2017 77.95 78.35 77.85 78.15 720,147 +0.00(+0.00%)
Oct 30, 2017 78.07 78.30 77.94 78.15 960,517 +0.08(+0.10%)
Oct 27, 2017 77.66 78.54 77.63 78.07 1,084,302 +0.16(+0.21%)
Oct 26, 2017 77.69 78.50 77.65 77.91 874,904 +0.50(+0.64%)
Oct 25, 2017 77.33 77.48 76.42 77.41 1,046,088 +0.10(+0.13%)
Oct 24, 2017 78.11 78.32 76.74 77.31 1,424,505 -0.81(-1.04%)
Oct 23, 2017 78.14 78.24 77.81 78.12 882,582 -0.03(-0.03%)
Oct 20, 2017 77.75 78.24 77.58 78.15 1,235,658 +0.46(+0.60%)
Oct 19, 2017 77.02 77.69 76.94 77.68 831,125 +0.91(+1.18%)
Oct 18, 2017 76.48 76.81 76.13 76.77 867,526 +0.17(+0.22%)
Oct 17, 2017 75.80 76.69 75.72 76.61 1,247,395 +0.73(+0.96%)
Oct 16, 2017 75.71 76.01 75.04 75.88 1,261,637 +0.17(+0.22%)
Oct 13, 2017 75.88 76.38 75.51 75.71 1,021,420 -0.07(-0.09%)
Oct 12, 2017 75.18 75.84 75.01 75.78 1,279,700 +0.59(+0.78%)
Oct 11, 2017 74.72 75.43 74.68 75.19 814,760 +0.33(+0.44%)
Oct 10, 2017 74.88 74.15 74.86 800,604 +0.77(+1.03%)
Oct 09, 2017 73.87 74.39 73.80 74.09 698,571 +0.39(+0.53%)
Oct 06, 2017 73.55 73.93 73.20 73.70 686,133 -0.12(-0.17%)
Oct 05, 2017 73.56 73.85 73.27 73.83 748,615 +0.36(+0.48%)
Oct 04, 2017 72.80 73.56 72.48 73.47 826,924 +0.68(+0.93%)
Oct 03, 2017 72.72 72.80 72.04 72.79 680,820 -0.02(-0.02%)
Oct 02, 2017 72.29 72.94 72.03 72.81 994,342 +0.77(+1.06%)
Sep 29, 2017 72.00 72.17 71.57 72.05 2,229,614 -0.18(-0.25%)
Sep 28, 2017 71.79 72.22 71.18 72.22 1,642,189 +0.10(+0.14%)
Sep 27, 2017 72.82 73.19 71.26 72.13 1,486,936 -1.14(-1.56%)
Sep 26, 2017 73.38 73.84 73.13 73.27 872,817 -0.18(-0.24%)
Sep 25, 2017 73.04 73.48 72.63 73.44 1,072,042 +0.40(+0.55%)
Sep 22, 2017 73.12 73.49 72.70 73.04 1,112,925 +0.21(+0.29%)
Sep 21, 2017 73.28 73.45 72.71 72.83 728,507 -0.54(-0.74%)
Sep 20, 2017 73.46 74.03 72.79 73.37 1,829,188 +0.07(+0.10%)
Sep 19, 2017 73.24 73.61 72.91 73.30 772,361 +0.07(+0.10%)
Sep 18, 2017 73.62 73.62 72.69 73.23 739,053 -0.39(-0.53%)
Sep 15, 2017 73.44 73.67 73.00 73.62 1,443,878 +0.37(+0.50%)
Sep 14, 2017 72.30 73.29 71.98 73.26 1,167,070 +0.81(+1.12%)
Sep 13, 2017 72.93 72.93 72.38 72.45 726,631 -0.35(-0.48%)
Sep 12, 2017 73.83 73.83 72.45 72.79 664,273 -1.04(-1.41%)
Sep 11, 2017 72.97 73.96 72.97 73.84 621,863 +0.85(+1.17%)
Sep 08, 2017 72.46 73.02 72.03 72.98 520,805 +0.41(+0.56%)
Sep 07, 2017 72.13 72.77 72.01 72.57 638,238 +0.58(+0.80%)
Sep 06, 2017 72.19 72.19 71.58 71.99 743,797 +0.03(+0.04%)
Sep 05, 2017 72.00 72.05 71.43 71.97 881,430 -0.01(-0.01%)
Sep 01, 2017 72.19 72.28 71.81 71.98 465,924 -0.06(-0.09%)
Aug 31, 2017 72.11 72.38 71.71 72.04 1,342,342 +0.04(+0.06%)
Aug 30, 2017 72.39 72.46 71.76 71.99 1,298,324 -0.45(-0.63%)
Aug 29, 2017 73.02 73.11 72.42 72.45 708,232 -0.57(-0.78%)
Aug 28, 2017 73.11 73.29 72.86 73.02 619,375 +0.04(+0.05%)
Aug 25, 2017 72.97 73.36 72.79 72.98 514,462 +0.26(+0.36%)
Aug 24, 2017 72.96 73.03 72.46 72.72 1,302,814 -0.12(-0.16%)
Aug 23, 2017 73.19 73.19 72.78 72.84 758,624 -0.35(-0.47%)
Aug 22, 2017 73.15 73.29 72.80 73.19 610,719 +0.10(+0.13%)
Aug 21, 2017 72.67 73.13 72.59 73.09 591,587 +0.57(+0.79%)
Aug 18, 2017 72.30 73.00 72.10 72.52 820,181 +0.10(+0.14%)
Aug 17, 2017 72.65 73.02 72.36 72.42 679,051 -0.23(-0.32%)
Aug 16, 2017 72.68 73.18 72.58 72.65 774,796 -0.15(-0.21%)
Aug 15, 2017 72.17 72.90 72.05 72.80 683,996 +0.38(+0.53%)
Aug 14, 2017 71.96 72.49 71.62 72.42 857,489 +0.54(+0.76%)
Aug 11, 2017 72.31 72.35 71.46 71.88 558,406 -0.57(-0.79%)
Aug 10, 2017 72.55 72.82 72.25 72.45 668,816 -0.28(-0.39%)
Aug 09, 2017 72.38 72.91 72.14 72.73 1,001,039 +0.33(+0.46%)
Aug 08, 2017 72.28 72.65 72.11 72.40 657,728 -0.07(-0.10%)
Aug 07, 2017 72.05 72.74 71.84 72.47 804,914 +0.65(+0.90%)
Aug 04, 2017 71.45 72.09 71.44 71.83 871,980 +0.38(+0.53%)
Aug 03, 2017 71.98 72.24 70.68 71.45 1,358,998 -1.20(-1.65%)
Aug 02, 2017 71.82 72.74 71.62 72.64 982,949 +0.55(+0.76%)
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.