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 (%)
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%)
Dec 01, 2017 82.04 82.27 81.02 81.60 784,231 -0.30(-0.37%)
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%)
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.