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 (%)
Dec 31, 2019 114.63 115.16 113.78 114.26 824,462 -0.19(-0.16%)
Dec 30, 2019 114.02 114.67 113.94 114.44 793,289 +0.08(+0.07%)
Dec 27, 2019 113.52 114.37 113.29 114.36 618,669 +1.00(+0.89%)
Dec 26, 2019 113.00 113.74 112.92 113.36 332,829 +0.24(+0.21%)
Dec 24, 2019 112.63 113.49 112.33 113.11 261,703 +0.21(+0.19%)
Dec 23, 2019 114.24 114.50 112.23 112.90 1,153,819 -1.24(-1.08%)
Dec 20, 2019 114.02 114.92 113.16 114.14 2,058,575 +0.99(+0.87%)
Dec 19, 2019 112.90 113.55 112.32 113.15 1,194,901 +0.40(+0.35%)
Dec 18, 2019 112.43 113.05 111.47 112.75 1,199,468 +0.31(+0.27%)
Dec 17, 2019 112.93 113.23 112.27 112.44 1,173,826 +0.00(+0.00%)
Dec 16, 2019 111.08 112.50 110.61 112.44 1,097,260 +1.58(+1.43%)
Dec 13, 2019 109.78 111.22 109.13 110.86 1,100,895 +0.72(+0.65%)
Dec 12, 2019 112.17 112.33 109.72 110.15 1,343,100 -2.30(-2.04%)
Dec 11, 2019 111.61 112.51 110.68 112.44 1,202,320 -1.35(-1.19%)
Dec 10, 2019 114.06 114.70 113.59 113.79 824,879 -0.12(-0.11%)
Dec 09, 2019 114.42 114.68 113.67 113.91 577,803 -0.18(-0.16%)
Dec 06, 2019 114.52 115.02 114.03 114.09 704,255 -0.66(-0.58%)
Dec 05, 2019 113.37 114.75 113.37 114.75 849,778 +0.83(+0.73%)
Dec 04, 2019 112.21 114.03 112.02 113.92 968,194 +1.21(+1.07%)
Dec 03, 2019 112.32 113.16 112.02 112.71 831,246 +0.83(+0.74%)
Dec 02, 2019 112.48 112.81 111.69 111.89 820,045 -0.68(-0.60%)
Nov 29, 2019 112.99 113.91 112.48 112.56 492,548 -0.22(-0.20%)
Nov 27, 2019 112.50 113.19 112.33 112.79 884,028 +0.22(+0.20%)
Nov 26, 2019 111.20 112.59 110.99 112.56 1,186,210 +1.60(+1.44%)
Nov 25, 2019 110.66 111.40 110.03 110.97 702,488 +0.25(+0.23%)
Nov 22, 2019 111.28 111.36 109.83 110.71 1,202,932 -0.28(-0.25%)
Nov 21, 2019 112.33 112.35 110.82 110.99 982,347 -1.14(-1.02%)
Nov 20, 2019 110.82 112.25 110.78 112.14 1,665,606 +1.34(+1.21%)
Nov 19, 2019 109.97 111.27 109.50 110.80 1,030,945 +0.42(+0.38%)
Nov 18, 2019 110.33 111.53 109.93 110.38 807,152 +0.41(+0.37%)
Nov 15, 2019 109.73 110.03 108.62 109.97 774,895 +0.36(+0.33%)
Nov 14, 2019 109.18 110.44 108.61 109.61 624,131 +0.86(+0.79%)
Nov 13, 2019 107.94 108.97 107.18 108.75 904,998 +1.44(+1.34%)
Nov 12, 2019 107.32 108.19 106.92 107.31 804,317 -0.20(-0.18%)
Nov 11, 2019 108.43 109.00 107.47 107.51 806,791 -0.66(-0.61%)
Nov 08, 2019 109.41 109.92 107.79 108.17 1,198,093 -1.26(-1.15%)
Nov 07, 2019 111.57 112.27 108.95 109.42 1,437,524 -3.19(-2.83%)
Nov 06, 2019 111.70 113.04 111.43 112.61 1,258,565 +1.39(+1.25%)
Nov 05, 2019 110.78 111.38 109.99 111.22 1,602,512 +0.04(+0.03%)
Nov 04, 2019 113.21 113.50 110.98 111.18 1,284,196 -2.53(-2.22%)
Nov 01, 2019 114.28 115.00 113.39 113.71 1,110,001 -0.45(-0.40%)
Oct 31, 2019 113.34 114.37 112.28 114.16 1,365,702 +2.13(+1.90%)
Oct 30, 2019 111.38 112.37 110.86 112.03 842,278 +1.28(+1.15%)
Oct 29, 2019 110.52 111.17 109.89 110.75 1,042,892 +0.03(+0.03%)
Oct 28, 2019 112.25 112.55 110.58 110.73 745,165 -1.44(-1.28%)
Oct 25, 2019 113.52 114.00 111.58 112.16 556,836 -1.11(-0.98%)
Oct 24, 2019 112.89 114.12 112.48 113.27 709,245 +0.34(+0.30%)
Oct 23, 2019 113.41 114.55 112.77 112.93 819,493 -0.42(-0.37%)
Oct 22, 2019 113.51 114.57 113.06 113.35 905,592 +0.08(+0.07%)
Oct 21, 2019 113.08 113.36 111.89 113.27 1,322,202 -0.10(-0.09%)
Oct 18, 2019 113.46 113.76 112.76 113.37 1,186,772 -0.01(-0.01%)
Oct 17, 2019 112.37 113.67 112.37 113.38 811,681 +0.73(+0.65%)
Oct 16, 2019 112.06 112.68 111.28 112.64 1,167,852 +0.77(+0.69%)
Oct 15, 2019 113.02 113.38 111.50 111.88 960,554 -0.86(-0.76%)
Oct 14, 2019 114.56 114.61 112.61 112.74 910,325 -1.82(-1.58%)
Oct 11, 2019 115.64 115.89 113.91 114.55 958,618 -1.26(-1.09%)
Oct 10, 2019 115.25 116.19 114.71 115.81 666,861 +0.17(+0.14%)
Oct 09, 2019 115.09 115.97 115.04 115.64 565,317 +0.92(+0.80%)
Oct 08, 2019 115.40 115.52 114.39 114.73 620,581 -0.64(-0.55%)
Oct 07, 2019 116.39 116.61 115.03 115.37 817,242 -1.12(-0.96%)
Oct 04, 2019 114.91 116.65 114.60 116.49 908,300 +1.90(+1.66%)
Oct 03, 2019 114.39 114.85 113.83 114.59 1,311,139 +0.54(+0.47%)
Oct 02, 2019 114.03 115.21 113.69 114.05 997,879 -0.66(-0.57%)
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.