Skip to main content

American Water Works (NY: AWK )

120.89 -0.61 (-0.50%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 116.61 118.09 109.40 111.61 3,033,463 -6.68(-5.65%)
Mar 30, 2020 114.69 118.81 113.77 118.30 1,697,155 +5.55(+4.93%)
Mar 27, 2020 109.01 116.72 107.35 112.74 1,253,218 +1.35(+1.22%)
Mar 26, 2020 101.31 113.77 101.31 111.39 1,750,574 +8.28(+8.03%)
Mar 25, 2020 96.87 106.67 94.61 103.11 1,882,088 +6.07(+6.25%)
Mar 24, 2020 94.01 98.28 90.21 97.04 2,321,694 +6.42(+7.09%)
Mar 23, 2020 93.71 93.71 85.88 90.62 2,978,959 -3.38(-3.60%)
Mar 20, 2020 107.47 107.47 91.72 94.00 3,686,168 -13.47(-12.53%)
Mar 19, 2020 120.42 121.60 106.48 107.47 2,563,231 -13.97(-11.50%)
Mar 18, 2020 120.99 124.36 114.48 121.43 2,850,686 -7.86(-6.08%)
Mar 17, 2020 112.95 130.96 112.49 129.29 2,532,774 +18.38(+16.57%)
Mar 16, 2020 107.82 123.56 107.68 110.91 2,536,584 -8.85(-7.39%)
Mar 13, 2020 113.29 119.80 108.79 119.76 1,785,720 +9.63(+8.75%)
Mar 12, 2020 114.08 118.98 106.68 110.13 2,671,423 -10.92(-9.02%)
Mar 11, 2020 126.35 127.54 119.75 121.05 2,310,681 -7.51(-5.84%)
Mar 10, 2020 128.97 131.39 122.57 128.56 2,341,076 +0.49(+0.38%)
Mar 09, 2020 124.30 130.49 123.83 128.07 2,487,634 -3.56(-2.70%)
Mar 06, 2020 126.97 132.28 125.68 131.63 1,599,007 +1.53(+1.18%)
Mar 05, 2020 129.31 131.15 127.61 130.09 1,305,182 -0.89(-0.68%)
Mar 04, 2020 124.22 131.00 124.22 130.98 1,637,614 +8.30(+6.76%)
Mar 03, 2020 122.50 125.79 121.92 122.68 1,755,984 +0.54(+0.44%)
Mar 02, 2020 116.06 122.23 115.83 122.14 1,992,541 +6.70(+5.81%)
Feb 28, 2020 115.86 117.44 112.60 115.44 4,272,875 -3.85(-3.22%)
Feb 27, 2020 123.94 125.45 119.23 119.28 1,368,730 -4.91(-3.95%)
Feb 26, 2020 124.11 125.96 123.78 124.19 1,198,253 -0.05(-0.04%)
Feb 25, 2020 127.62 127.75 123.94 124.24 1,131,763 -3.21(-2.52%)
Feb 24, 2020 127.75 128.59 126.91 127.45 1,306,241 -1.16(-0.90%)
Feb 21, 2020 128.28 128.96 128.00 128.61 1,309,242 +0.44(+0.34%)
Feb 20, 2020 129.12 129.45 127.42 128.17 1,095,224 -1.31(-1.01%)
Feb 19, 2020 129.82 131.97 129.05 129.48 1,380,427 -0.52(-0.40%)
Feb 18, 2020 131.01 131.22 130.00 130.00 1,583,690 -0.06(-0.04%)
Feb 14, 2020 128.38 130.37 127.90 130.06 1,168,806 +2.21(+1.73%)
Feb 13, 2020 126.68 128.11 126.54 127.84 872,137 +1.17(+0.92%)
Feb 12, 2020 125.58 127.06 125.56 126.68 1,066,945 +0.34(+0.27%)
Feb 11, 2020 126.52 126.95 126.12 126.34 799,969 +0.12(+0.10%)
Feb 10, 2020 125.75 126.54 125.51 126.22 1,499,657 +0.71(+0.57%)
Feb 07, 2020 126.85 127.08 125.45 125.51 1,005,016 -0.51(-0.41%)
Feb 06, 2020 125.67 126.30 125.25 126.03 716,689 +0.40(+0.32%)
Feb 05, 2020 125.15 126.18 124.71 125.62 992,765 +0.21(+0.17%)
Feb 04, 2020 126.44 127.24 125.39 125.41 1,282,701 -1.56(-1.23%)
Feb 03, 2020 126.80 127.37 126.63 126.97 1,348,093 +0.30(+0.24%)
Jan 31, 2020 127.33 128.10 125.97 126.67 1,398,403 -0.53(-0.42%)
Jan 30, 2020 126.32 127.53 126.12 127.20 992,034 +0.68(+0.54%)
Jan 29, 2020 126.49 126.87 125.82 126.53 654,128 +0.22(+0.18%)
Jan 28, 2020 126.05 126.85 125.62 126.30 972,189 +0.51(+0.41%)
Jan 27, 2020 126.49 127.26 125.49 125.79 756,326 -0.49(-0.39%)
Jan 24, 2020 125.83 126.87 125.74 126.28 874,889 +0.46(+0.36%)
Jan 23, 2020 124.66 126.05 124.45 125.83 1,003,490 +1.15(+0.92%)
Jan 22, 2020 124.44 125.38 123.95 124.67 1,349,388 +0.77(+0.62%)
Jan 21, 2020 121.36 124.07 121.09 123.90 1,792,036 +2.59(+2.13%)
Jan 17, 2020 119.82 121.46 119.80 121.32 1,439,045 +1.74(+1.45%)
Jan 16, 2020 118.12 119.73 117.96 119.58 1,058,240 +1.57(+1.33%)
Jan 15, 2020 116.26 118.15 116.14 118.01 981,273 +2.15(+1.85%)
Jan 14, 2020 115.33 115.86 114.87 115.86 952,777 +0.77(+0.67%)
Jan 13, 2020 114.18 115.36 114.18 115.09 1,034,121 +1.10(+0.96%)
Jan 10, 2020 113.65 114.16 113.61 113.99 811,452 +0.40(+0.35%)
Jan 09, 2020 112.06 113.67 111.74 113.59 864,027 +1.52(+1.36%)
Jan 08, 2020 111.19 112.71 110.89 112.06 1,179,157 +0.46(+0.41%)
Jan 07, 2020 112.01 112.51 111.51 111.61 904,355 -0.70(-0.62%)
Jan 06, 2020 112.53 113.23 112.06 112.31 823,834 -0.21(-0.19%)
Jan 03, 2020 112.02 113.58 112.02 112.52 934,670 +0.73(+0.65%)
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.