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 (%)
Nov 30, 2017 80.92 82.10 80.81 81.91 1,005,923 +1.08(+1.34%)
Nov 29, 2017 80.01 81.11 79.64 80.82 770,073 +0.70(+0.87%)
Nov 28, 2017 80.16 80.24 79.64 80.13 881,222 +0.33(+0.41%)
Nov 27, 2017 79.29 80.02 79.29 79.80 777,655 +0.41(+0.52%)
Nov 24, 2017 79.44 79.85 79.24 79.38 221,802 +0.07(+0.09%)
Nov 22, 2017 79.17 79.57 78.82 79.31 722,851 +0.07(+0.09%)
Nov 21, 2017 79.17 79.67 79.02 79.24 816,276 +0.18(+0.23%)
Nov 20, 2017 79.68 79.87 78.88 79.06 1,209,137 -0.57(-0.72%)
Nov 17, 2017 80.05 80.28 79.33 79.63 2,288,966 -0.60(-0.75%)
Nov 16, 2017 80.44 80.50 79.88 80.23 843,301 -0.12(-0.14%)
Nov 15, 2017 81.24 81.75 80.31 80.35 1,213,859 -0.80(-0.98%)
Nov 14, 2017 79.94 81.19 79.87 81.15 771,463 +1.06(+1.33%)
Nov 13, 2017 79.31 80.31 79.26 80.08 762,843 +0.70(+0.88%)
Nov 10, 2017 79.66 79.92 79.04 79.38 775,117 -0.51(-0.64%)
Nov 09, 2017 80.28 80.87 79.36 79.89 1,078,696 -0.46(-0.57%)
Nov 08, 2017 80.01 80.57 79.62 80.35 947,392 +0.21(+0.27%)
Nov 07, 2017 79.13 80.26 78.57 80.14 814,365 +1.24(+1.57%)
Nov 06, 2017 78.99 79.44 78.68 78.90 823,937 -0.13(-0.17%)
Nov 03, 2017 78.89 79.40 78.39 79.04 1,068,880 -0.61(-0.77%)
Nov 02, 2017 78.35 80.34 78.14 79.65 1,606,273 +1.99(+2.57%)
Nov 01, 2017 78.36 78.40 77.50 77.66 934,198 -0.49(-0.63%)
Oct 31, 2017 77.95 78.35 77.85 78.15 720,147 +0.00(+0.00%)
Oct 30, 2017 78.07 78.30 77.94 78.15 960,517 +0.08(+0.10%)
Oct 27, 2017 77.66 78.54 77.63 78.07 1,084,302 +0.16(+0.21%)
Oct 26, 2017 77.69 78.50 77.65 77.91 874,904 +0.50(+0.64%)
Oct 25, 2017 77.33 77.48 76.42 77.41 1,046,088 +0.10(+0.13%)
Oct 24, 2017 78.11 78.32 76.74 77.31 1,424,505 -0.81(-1.04%)
Oct 23, 2017 78.14 78.24 77.81 78.12 882,582 -0.03(-0.03%)
Oct 20, 2017 77.75 78.24 77.58 78.15 1,235,658 +0.46(+0.60%)
Oct 19, 2017 77.02 77.69 76.94 77.68 831,125 +0.91(+1.18%)
Oct 18, 2017 76.48 76.81 76.13 76.77 867,526 +0.17(+0.22%)
Oct 17, 2017 75.80 76.69 75.72 76.61 1,247,395 +0.73(+0.96%)
Oct 16, 2017 75.71 76.01 75.04 75.88 1,261,637 +0.17(+0.22%)
Oct 13, 2017 75.88 76.38 75.51 75.71 1,021,420 -0.07(-0.09%)
Oct 12, 2017 75.18 75.84 75.01 75.78 1,279,700 +0.59(+0.78%)
Oct 11, 2017 74.72 75.43 74.68 75.19 814,760 +0.33(+0.44%)
Oct 10, 2017 74.88 74.15 74.86 800,604 +0.77(+1.03%)
Oct 09, 2017 73.87 74.39 73.80 74.09 698,571 +0.39(+0.53%)
Oct 06, 2017 73.55 73.93 73.20 73.70 686,133 -0.12(-0.17%)
Oct 05, 2017 73.56 73.85 73.27 73.83 748,615 +0.36(+0.48%)
Oct 04, 2017 72.80 73.56 72.48 73.47 826,924 +0.68(+0.93%)
Oct 03, 2017 72.72 72.80 72.04 72.79 680,820 -0.02(-0.02%)
Oct 02, 2017 72.29 72.94 72.03 72.81 994,342 +0.77(+1.06%)
Sep 29, 2017 72.00 72.17 71.57 72.05 2,229,614 -0.18(-0.25%)
Sep 28, 2017 71.79 72.22 71.18 72.22 1,642,189 +0.10(+0.14%)
Sep 27, 2017 72.82 73.19 71.26 72.13 1,486,936 -1.14(-1.56%)
Sep 26, 2017 73.38 73.84 73.13 73.27 872,817 -0.18(-0.24%)
Sep 25, 2017 73.04 73.48 72.63 73.44 1,072,042 +0.40(+0.55%)
Sep 22, 2017 73.12 73.49 72.70 73.04 1,112,925 +0.21(+0.29%)
Sep 21, 2017 73.28 73.45 72.71 72.83 728,507 -0.54(-0.74%)
Sep 20, 2017 73.46 74.03 72.79 73.37 1,829,188 +0.07(+0.10%)
Sep 19, 2017 73.24 73.61 72.91 73.30 772,361 +0.07(+0.10%)
Sep 18, 2017 73.62 73.62 72.69 73.23 739,053 -0.39(-0.53%)
Sep 15, 2017 73.44 73.67 73.00 73.62 1,443,878 +0.37(+0.50%)
Sep 14, 2017 72.30 73.29 71.98 73.26 1,167,070 +0.81(+1.12%)
Sep 13, 2017 72.93 72.93 72.38 72.45 726,631 -0.35(-0.48%)
Sep 12, 2017 73.83 73.83 72.45 72.79 664,273 -1.04(-1.41%)
Sep 11, 2017 72.97 73.96 72.97 73.84 621,863 +0.85(+1.17%)
Sep 08, 2017 72.46 73.02 72.03 72.98 520,805 +0.41(+0.56%)
Sep 07, 2017 72.13 72.77 72.01 72.57 638,238 +0.58(+0.80%)
Sep 06, 2017 72.19 72.19 71.58 71.99 743,797 +0.03(+0.04%)
Sep 05, 2017 72.00 72.05 71.43 71.97 881,430 -0.01(-0.01%)
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.