Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 71.69 73.38 71.53 73.36 2,248,477 +1.90(+2.66%)
Jun 29, 2016 71.84 72.21 71.21 71.46 1,779,400 +0.17(+0.24%)
Jun 28, 2016 71.47 71.67 70.10 71.28 1,906,332 +0.36(+0.50%)
Jun 27, 2016 69.62 71.19 69.47 70.93 2,254,566 +1.55(+2.23%)
Jun 24, 2016 67.43 70.22 67.43 69.38 2,998,775 +0.86(+1.25%)
Jun 23, 2016 68.14 68.52 67.78 68.52 1,062,124 +0.59(+0.87%)
Jun 22, 2016 67.92 68.14 67.55 67.93 1,046,994 +0.10(+0.14%)
Jun 21, 2016 67.53 68.18 67.15 67.84 1,440,998 +0.48(+0.71%)
Jun 20, 2016 67.92 67.92 66.62 67.36 2,303,360 -0.49(-0.73%)
Jun 17, 2016 68.18 68.39 67.27 67.85 2,347,219 -0.44(-0.65%)
Jun 16, 2016 67.56 68.36 67.56 68.30 1,301,838 +0.76(+1.12%)
Jun 15, 2016 67.92 68.16 66.97 67.54 1,092,320 -0.18(-0.27%)
Jun 14, 2016 67.12 67.73 66.84 67.72 1,369,504 +0.31(+0.46%)
Jun 13, 2016 67.36 67.79 67.26 67.41 1,147,471 +0.14(+0.21%)
Jun 10, 2016 66.93 67.50 66.86 67.27 967,576 +0.03(+0.04%)
Jun 09, 2016 66.40 67.32 66.13 67.25 965,153 +0.66(+0.99%)
Jun 08, 2016 65.86 66.62 65.70 66.59 917,153 +0.64(+0.97%)
Jun 07, 2016 65.70 66.29 65.60 65.94 932,151 +0.12(+0.18%)
Jun 06, 2016 66.01 66.26 65.54 65.82 1,196,802 -0.55(-0.82%)
Jun 03, 2016 65.83 66.62 65.81 66.37 1,172,042 +1.09(+1.68%)
Jun 02, 2016 65.31 65.31 64.40 65.28 1,113,727 -0.03(-0.05%)
Jun 01, 2016 64.29 65.31 64.19 65.31 1,203,465 +0.99(+1.54%)
May 31, 2016 64.38 64.74 64.10 64.32 2,022,078 -0.02(-0.03%)
May 27, 2016 64.21 64.34 64.34 64.34 1,102,262 +0.12(+0.19%)
May 26, 2016 63.74 64.32 63.37 64.22 1,323,601 +0.61(+0.96%)
May 25, 2016 64.32 64.70 63.44 63.61 1,485,712 -0.61(-0.95%)
May 24, 2016 63.76 64.27 63.38 64.22 1,419,523 +0.72(+1.13%)
May 23, 2016 63.91 64.13 63.44 63.50 1,015,290 -0.23(-0.35%)
May 20, 2016 63.89 64.12 63.33 63.72 4,023,549 +0.01(+0.01%)
May 19, 2016 63.00 63.72 62.63 63.71 1,046,462 +0.66(+1.05%)
May 18, 2016 63.29 64.23 62.44 63.05 1,683,019 -0.60(-0.94%)
May 17, 2016 65.15 65.28 63.22 63.65 1,692,296 -1.62(-2.49%)
May 16, 2016 64.57 65.32 64.45 65.28 993,069 +0.43(+0.66%)
May 13, 2016 64.79 65.13 64.40 64.85 822,192 -0.20(-0.31%)
May 12, 2016 64.70 65.18 64.38 65.05 1,260,726 +0.36(+0.56%)
May 11, 2016 64.76 64.86 64.12 64.69 1,123,420 +0.01(+0.01%)
May 10, 2016 64.59 64.82 64.30 64.68 1,078,083 +0.19(+0.30%)
May 09, 2016 64.40 64.66 64.18 64.49 1,470,612 +0.23(+0.36%)
May 06, 2016 63.52 64.32 62.98 64.25 1,824,863 +0.71(+1.12%)
May 05, 2016 64.14 65.00 63.24 63.54 1,818,600 -0.76(-1.18%)
May 04, 2016 63.74 64.68 63.28 64.30 1,631,384 +0.45(+0.70%)
May 03, 2016 64.12 64.42 63.51 63.85 1,589,607 -0.22(-0.35%)
May 02, 2016 63.13 64.14 62.75 64.08 1,827,705 +1.24(+1.97%)
Apr 29, 2016 62.25 62.94 61.75 62.84 1,666,433 +0.32(+0.51%)
Apr 28, 2016 61.88 62.75 61.76 62.52 1,106,933 +0.19(+0.30%)
Apr 27, 2016 61.86 62.50 61.42 62.33 1,321,958 +0.66(+1.06%)
Apr 26, 2016 61.22 61.97 61.16 61.67 1,482,865 +0.53(+0.86%)
Apr 25, 2016 60.63 61.15 60.25 61.15 1,874,084 +1.35(+2.25%)
Apr 22, 2016 59.07 59.97 59.07 59.80 1,765,215 +0.85(+1.44%)
Apr 21, 2016 60.96 60.97 58.81 58.95 3,062,837 -2.26(-3.70%)
Apr 20, 2016 62.44 62.53 61.18 61.22 1,356,081 -1.14(-1.83%)
Apr 19, 2016 61.92 62.36 61.57 62.36 1,015,306 +0.43(+0.70%)
Apr 18, 2016 61.52 61.94 61.07 61.92 1,088,890 +0.38(+0.62%)
Apr 15, 2016 60.72 61.69 60.72 61.54 1,665,475 +0.71(+1.16%)
Apr 14, 2016 60.60 60.90 60.50 60.84 967,118 +0.04(+0.07%)
Apr 13, 2016 61.12 61.12 60.13 60.79 1,008,591 +0.00(+0.00%)
Apr 12, 2016 60.54 60.84 60.16 60.79 1,008,171 +0.25(+0.41%)
Apr 11, 2016 61.05 61.16 60.47 60.54 1,069,165 -0.24(-0.40%)
Apr 08, 2016 60.24 60.99 60.24 60.78 1,249,306 +0.50(+0.83%)
Apr 07, 2016 59.94 60.61 59.79 60.28 1,926,837 +0.26(+0.43%)
Apr 06, 2016 59.59 60.03 59.30 60.02 1,597,580 +0.39(+0.65%)
Apr 05, 2016 60.08 60.30 59.58 59.64 1,917,018 -0.49(-0.82%)
Apr 04, 2016 60.02 60.31 59.55 60.13 1,426,337 +0.10(+0.17%)
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.