Skip to main content

American Water Works (NY: AWK )

121.46 -0.04 (-0.03%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 81.84 81.84 81.84 0 -0.12(-0.14%)
Dec 28, 2017 81.71 82.02 80.95 81.96 956,094 +0.70(+0.86%)
Dec 27, 2017 81.02 82.14 80.73 81.26 1,014,538 +0.38(+0.46%)
Dec 26, 2017 81.03 82.05 80.83 80.89 889,529 -0.08(-0.10%)
Dec 22, 2017 80.39 81.28 80.19 80.97 716,193 +0.72(+0.90%)
Dec 21, 2017 79.80 80.59 79.46 80.24 1,223,038 +0.32(+0.40%)
Dec 20, 2017 79.72 80.38 79.61 79.92 777,650 +0.30(+0.38%)
Dec 19, 2017 81.21 81.21 79.62 79.62 626,670 -1.33(-1.65%)
Dec 18, 2017 81.20 81.78 80.57 80.95 878,232 -0.30(-0.36%)
Dec 15, 2017 81.44 82.10 81.17 81.24 1,993,036 +0.42(+0.52%)
Dec 14, 2017 80.42 81.31 79.48 80.82 1,636,366 +0.38(+0.47%)
Dec 13, 2017 79.98 81.08 79.88 80.45 1,077,631 +0.55(+0.68%)
Dec 12, 2017 79.90 82.29 79.88 79.90 1,420,610 -2.62(-3.18%)
Dec 11, 2017 81.90 82.63 80.95 82.52 1,444,045 +0.65(+0.80%)
Dec 08, 2017 81.45 81.90 81.13 81.87 682,232 +0.39(+0.48%)
Dec 07, 2017 81.13 81.49 80.78 81.48 576,643 +0.13(+0.15%)
Dec 06, 2017 81.37 81.58 80.81 81.35 599,323 +0.25(+0.31%)
Dec 05, 2017 81.85 82.05 80.90 81.10 695,117 -0.59(-0.72%)
Dec 04, 2017 81.75 81.75 81.24 81.69 1,147,682 +0.09(+0.11%)
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.