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 (%)
Jun 30, 2020 117.68 121.39 117.68 120.67 1,310,086 +3.09(+2.62%)
Jun 29, 2020 116.65 117.65 114.88 117.58 658,629 +1.21(+1.04%)
Jun 26, 2020 114.83 117.76 114.27 116.37 1,908,119 +1.74(+1.52%)
Jun 25, 2020 116.67 116.67 113.17 114.63 754,665 -2.04(-1.75%)
Jun 24, 2020 116.62 117.42 115.45 116.67 1,106,768 -0.77(-0.65%)
Jun 23, 2020 119.78 120.22 117.12 117.44 888,142 -1.51(-1.27%)
Jun 22, 2020 118.48 119.67 117.89 118.95 1,202,032 +0.44(+0.37%)
Jun 19, 2020 122.92 122.98 118.51 118.51 1,870,481 -2.64(-2.18%)
Jun 18, 2020 121.31 122.08 119.62 121.15 670,888 -0.65(-0.53%)
Jun 17, 2020 121.92 122.71 119.54 121.79 743,949 +0.19(+0.15%)
Jun 16, 2020 123.32 124.43 120.79 121.61 746,163 +0.41(+0.34%)
Jun 15, 2020 118.43 122.33 116.98 121.19 1,292,612 +1.81(+1.52%)
Jun 12, 2020 121.60 121.71 117.99 119.38 961,096 -0.20(-0.16%)
Jun 11, 2020 121.56 122.73 118.88 119.58 1,092,799 -3.34(-2.72%)
Jun 10, 2020 122.86 124.45 122.08 122.92 655,359 +0.34(+0.27%)
Jun 09, 2020 123.44 123.44 121.16 122.58 913,896 -1.69(-1.36%)
Jun 08, 2020 122.42 124.63 121.69 124.27 803,221 +0.88(+0.71%)
Jun 05, 2020 123.14 125.92 122.60 123.39 882,089 +0.81(+0.66%)
Jun 04, 2020 123.20 124.36 120.73 122.58 1,186,980 -1.55(-1.25%)
Jun 03, 2020 122.19 124.32 121.48 124.13 1,191,144 +2.12(+1.74%)
Jun 02, 2020 119.77 122.01 119.20 122.01 876,392 +2.18(+1.82%)
Jun 01, 2020 119.03 120.94 117.89 119.83 846,821 +0.72(+0.61%)
May 29, 2020 116.03 119.49 114.94 119.11 1,617,252 +3.08(+2.65%)
May 28, 2020 114.66 116.85 114.49 116.03 1,010,365 +2.98(+2.64%)
May 27, 2020 114.46 114.67 110.72 113.05 934,536 -0.19(-0.17%)
May 26, 2020 115.03 116.11 112.72 113.24 931,722 +0.03(+0.02%)
May 22, 2020 112.70 113.51 111.89 113.21 475,217 +0.08(+0.07%)
May 21, 2020 113.48 114.36 112.60 113.13 730,774 +0.02(+0.02%)
May 20, 2020 113.75 114.49 112.72 113.11 728,733 +0.40(+0.36%)
May 19, 2020 114.53 115.44 112.65 112.71 806,055 -2.19(-1.91%)
May 18, 2020 113.10 115.60 112.25 114.90 992,780 +4.45(+4.03%)
May 15, 2020 108.47 111.40 107.44 110.45 3,291,441 +1.40(+1.28%)
May 14, 2020 108.69 109.59 105.51 109.05 1,107,873 -0.22(-0.21%)
May 13, 2020 109.72 109.72 107.94 109.27 1,273,846 -0.53(-0.48%)
May 12, 2020 112.18 112.53 109.78 109.80 967,720 -2.27(-2.03%)
May 11, 2020 109.75 112.38 108.37 112.07 1,163,376 +1.88(+1.71%)
May 08, 2020 111.25 112.31 109.71 110.18 1,144,703 -0.98(-0.88%)
May 07, 2020 112.61 115.31 110.52 111.16 1,198,745 +1.21(+1.10%)
May 06, 2020 115.55 115.92 109.71 109.95 1,208,725 -5.27(-4.58%)
May 05, 2020 113.13 116.39 113.13 115.22 839,858 +1.84(+1.62%)
May 04, 2020 111.24 113.69 110.43 113.39 771,351 +2.11(+1.90%)
May 01, 2020 112.57 112.73 110.67 111.28 879,577 -2.32(-2.05%)
Apr 30, 2020 116.69 117.25 112.11 113.60 1,258,414 -3.76(-3.21%)
Apr 29, 2020 119.18 119.31 115.51 117.36 1,001,281 -0.75(-0.63%)
Apr 28, 2020 119.27 119.49 117.51 118.11 995,547 +0.72(+0.61%)
Apr 27, 2020 117.62 118.07 116.72 117.39 1,581,332 +0.69(+0.59%)
Apr 24, 2020 117.86 118.38 116.15 116.70 1,082,787 +0.31(+0.26%)
Apr 23, 2020 118.79 120.59 116.25 116.39 1,014,062 -3.00(-2.51%)
Apr 22, 2020 119.42 121.17 118.17 119.39 792,549 +2.30(+1.96%)
Apr 21, 2020 116.88 119.12 115.55 117.09 1,151,951 -0.96(-0.81%)
Apr 20, 2020 122.99 123.63 117.50 118.05 828,415 -4.95(-4.02%)
Apr 17, 2020 123.86 124.16 120.01 123.00 1,274,106 +0.48(+0.40%)
Apr 16, 2020 123.10 123.91 120.97 122.52 980,824 +1.89(+1.57%)
Apr 15, 2020 122.66 123.94 120.35 120.62 988,373 -4.11(-3.29%)
Apr 14, 2020 122.38 124.83 120.90 124.73 968,804 +5.95(+5.01%)
Apr 13, 2020 121.16 121.81 117.07 118.78 819,358 -4.21(-3.42%)
Apr 09, 2020 117.98 124.04 117.25 122.99 1,261,038 +5.97(+5.11%)
Apr 08, 2020 111.33 117.93 109.83 117.02 1,020,898 +6.61(+5.99%)
Apr 07, 2020 115.76 116.64 109.05 110.41 1,351,248 -3.03(-2.67%)
Apr 06, 2020 108.47 115.10 108.47 113.44 1,311,213 +7.66(+7.24%)
Apr 03, 2020 110.52 110.90 105.11 105.79 1,272,178 -4.03(-3.67%)
Apr 02, 2020 104.12 110.58 103.57 109.82 1,012,451 +4.52(+4.29%)
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.