Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 66.66 68.62 66.47 67.98 2,026,793 +1.35(+2.03%)
Feb 27, 2017 66.43 66.89 66.05 66.63 952,644 +0.13(+0.20%)
Feb 24, 2017 65.98 66.84 65.98 66.50 993,810 +0.64(+0.97%)
Feb 23, 2017 65.37 66.01 65.35 65.86 1,139,868 +0.57(+0.87%)
Feb 22, 2017 65.37 65.58 63.67 65.30 1,391,457 +0.47(+0.73%)
Feb 21, 2017 64.33 64.88 64.17 64.83 1,175,771 +0.50(+0.77%)
Feb 17, 2017 64.33 64.33 64.33 0 +0.32(+0.50%)
Feb 16, 2017 63.73 64.26 63.63 64.01 717,540 +0.37(+0.59%)
Feb 15, 2017 63.16 63.66 62.66 63.63 769,000 +0.17(+0.27%)
Feb 14, 2017 63.55 63.81 63.21 63.46 891,631 -0.36(-0.56%)
Feb 13, 2017 63.95 64.23 63.61 63.81 746,317 -0.21(-0.33%)
Feb 10, 2017 63.51 64.03 63.23 64.02 804,590 +0.53(+0.84%)
Feb 09, 2017 63.56 63.73 63.15 63.49 822,152 -0.07(-0.11%)
Feb 08, 2017 62.95 63.75 62.70 63.56 907,373 +0.73(+1.17%)
Feb 07, 2017 62.79 62.95 62.57 62.83 898,973 +0.00(+0.00%)
Feb 06, 2017 63.22 63.22 62.66 62.83 983,832 -0.28(-0.44%)
Feb 03, 2017 63.35 63.60 62.81 63.11 844,546 -0.18(-0.28%)
Feb 02, 2017 62.35 63.33 62.22 63.29 1,268,271 +1.03(+1.66%)
Feb 01, 2017 63.21 63.23 62.11 62.26 1,517,274 -1.42(-2.23%)
Jan 31, 2017 62.39 63.70 62.33 63.68 1,225,426 +1.33(+2.13%)
Jan 30, 2017 62.36 62.74 62.04 62.35 1,238,591 -0.35(-0.55%)
Jan 27, 2017 62.69 62.86 62.44 62.70 1,002,526 +0.10(+0.17%)
Jan 26, 2017 62.14 62.80 62.00 62.59 1,085,808 +0.41(+0.66%)
Jan 25, 2017 61.94 62.32 61.56 62.19 1,387,229 -0.16(-0.26%)
Jan 24, 2017 62.23 62.43 61.83 62.35 944,706 +0.12(+0.20%)
Jan 23, 2017 62.44 62.61 61.98 62.23 857,468 -0.14(-0.22%)
Jan 20, 2017 62.27 62.78 62.06 62.37 937,671 +0.05(+0.08%)
Jan 19, 2017 62.26 62.88 62.19 62.32 962,879 -0.63(-1.01%)
Jan 18, 2017 62.44 62.98 62.06 62.95 1,570,101 +0.46(+0.74%)
Jan 17, 2017 61.66 62.72 61.57 62.49 1,104,055 +1.08(+1.76%)
Jan 13, 2017 61.41 61.41 61.41 0 +0.11(+0.18%)
Jan 12, 2017 61.21 61.45 60.66 61.29 1,094,705 +0.10(+0.17%)
Jan 11, 2017 61.27 61.78 60.97 61.19 1,091,167 -0.13(-0.21%)
Jan 10, 2017 61.74 61.78 61.15 61.32 1,254,833 -0.55(-0.88%)
Jan 09, 2017 63.19 63.30 61.73 61.87 915,990 -1.29(-2.05%)
Jan 06, 2017 62.99 63.36 62.82 63.16 1,060,805 -0.08(-0.12%)
Jan 05, 2017 63.03 63.48 62.19 63.24 880,103 +0.10(+0.16%)
Jan 04, 2017 62.85 63.30 62.57 63.13 738,105 +0.49(+0.78%)
Jan 03, 2017 62.75 62.82 62.00 62.65 930,408 -0.10(-0.15%)
Dec 30, 2016 62.74 62.74 62.74 0 -0.31(-0.49%)
Dec 29, 2016 62.41 63.11 62.22 63.05 916,228 +0.64(+1.03%)
Dec 28, 2016 63.40 63.49 62.34 62.41 686,466 -0.95(-1.51%)
Dec 27, 2016 63.08 63.46 62.93 63.37 585,776 +0.11(+0.18%)
Dec 23, 2016 63.25 63.25 63.25 0 +0.44(+0.70%)
Dec 22, 2016 63.15 63.44 62.72 62.81 921,955 -0.31(-0.49%)
Dec 21, 2016 63.61 64.14 63.11 63.12 1,064,198 -0.34(-0.53%)
Dec 20, 2016 63.74 64.44 63.34 63.46 1,377,453 -0.10(-0.16%)
Dec 19, 2016 63.37 63.75 62.70 63.56 917,131 +0.37(+0.59%)
Dec 16, 2016 62.82 63.37 62.36 63.19 3,028,649 +0.78(+1.25%)
Dec 15, 2016 62.33 62.71 62.00 62.41 1,360,345 +0.03(+0.06%)
Dec 14, 2016 64.63 64.92 62.32 62.38 1,351,445 -1.92(-2.98%)
Dec 13, 2016 63.90 64.66 63.90 64.29 1,435,681 +0.36(+0.56%)
Dec 12, 2016 62.86 63.95 62.86 63.94 1,278,883 +0.62(+0.99%)
Dec 09, 2016 63.43 63.51 62.76 63.31 1,139,028 -0.03(-0.04%)
Dec 08, 2016 62.53 63.41 62.07 63.34 1,109,264 +0.34(+0.54%)
Dec 07, 2016 62.76 63.32 62.64 63.00 1,218,184 +0.38(+0.61%)
Dec 06, 2016 62.86 63.16 62.39 62.62 1,231,642 -0.26(-0.41%)
Dec 05, 2016 62.54 62.91 61.54 62.88 974,601 +0.00(+0.00%)
Dec 02, 2016 62.63 63.16 62.49 62.88 1,318,076 +0.69(+1.12%)
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.