Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 116.48 117.06 115.86 116.62 862,621 +0.39(+0.33%)
Aug 29, 2019 116.00 116.28 114.93 116.23 724,764 +0.79(+0.68%)
Aug 28, 2019 115.04 116.13 114.73 115.44 1,087,191 +0.86(+0.75%)
Aug 27, 2019 114.65 115.51 114.42 114.58 995,370 +0.32(+0.28%)
Aug 26, 2019 112.97 114.31 112.66 114.26 492,505 +1.78(+1.58%)
Aug 23, 2019 113.90 115.31 111.96 112.48 1,105,871 -1.73(-1.52%)
Aug 22, 2019 113.63 114.53 112.84 114.22 796,728 +0.59(+0.52%)
Aug 21, 2019 112.92 113.70 112.61 113.62 741,620 +0.40(+0.36%)
Aug 20, 2019 113.73 113.92 112.88 113.22 775,400 -0.35(-0.31%)
Aug 19, 2019 113.90 114.22 112.97 113.57 981,067 -0.21(-0.19%)
Aug 16, 2019 114.02 114.78 113.03 113.78 1,166,574 -0.26(-0.22%)
Aug 15, 2019 111.12 114.37 111.02 114.03 1,097,862 +3.02(+2.72%)
Aug 14, 2019 112.22 113.08 110.51 111.01 1,288,054 -0.58(-0.52%)
Aug 13, 2019 111.93 112.60 110.86 111.59 970,229 -0.62(-0.56%)
Aug 12, 2019 110.62 112.52 110.48 112.21 1,273,011 +1.80(+1.63%)
Aug 09, 2019 109.67 111.10 109.13 110.42 840,785 +1.04(+0.95%)
Aug 08, 2019 107.93 109.87 107.56 109.37 919,187 +1.34(+1.24%)
Aug 07, 2019 107.25 108.77 106.17 108.03 1,149,650 +0.94(+0.88%)
Aug 06, 2019 105.33 107.34 104.39 107.09 1,240,133 +1.86(+1.77%)
Aug 05, 2019 106.98 107.54 104.55 105.23 1,236,978 -1.74(-1.63%)
Aug 02, 2019 107.01 107.80 106.16 106.98 1,267,346 +0.25(+0.23%)
Aug 01, 2019 103.64 107.27 103.25 106.73 1,827,623 +2.04(+1.95%)
Jul 31, 2019 104.82 105.97 103.95 104.69 1,223,819 -0.30(-0.29%)
Jul 30, 2019 105.19 106.02 104.50 104.99 724,052 -0.18(-0.17%)
Jul 29, 2019 105.34 105.43 104.46 105.17 839,861 +0.20(+0.19%)
Jul 26, 2019 103.82 105.03 103.49 104.97 699,074 +1.12(+1.08%)
Jul 25, 2019 104.17 105.13 103.53 103.85 728,391 -0.14(-0.13%)
Jul 24, 2019 104.70 104.70 103.23 103.98 847,211 -0.42(-0.40%)
Jul 23, 2019 104.92 105.01 104.08 104.40 986,096 -0.69(-0.66%)
Jul 22, 2019 105.57 105.64 104.31 105.10 682,424 +0.23(+0.22%)
Jul 19, 2019 106.82 107.00 104.82 104.87 971,643 -2.07(-1.94%)
Jul 18, 2019 106.12 107.01 105.64 106.94 867,072 +1.06(+1.00%)
Jul 17, 2019 106.16 106.77 105.82 105.88 985,981 +0.30(+0.29%)
Jul 16, 2019 105.32 106.07 104.23 105.58 1,292,317 -0.20(-0.19%)
Jul 15, 2019 105.42 106.45 104.70 105.78 1,280,205 -0.59(-0.56%)
Jul 12, 2019 106.98 107.22 105.69 106.37 1,201,232 -0.77(-0.71%)
Jul 11, 2019 108.02 108.46 106.51 107.14 1,145,848 -1.13(-1.04%)
Jul 10, 2019 108.01 108.81 107.50 108.27 851,840 +0.38(+0.35%)
Jul 09, 2019 107.87 108.12 107.07 107.89 1,247,330 +0.25(+0.23%)
Jul 08, 2019 107.78 108.08 107.17 107.64 755,409 +0.05(+0.05%)
Jul 05, 2019 107.31 107.72 105.22 107.59 867,483 -0.43(-0.40%)
Jul 03, 2019 107.41 108.39 107.34 108.02 639,758 +1.05(+0.98%)
Jul 02, 2019 105.80 107.31 105.80 106.97 895,194 +1.41(+1.34%)
Jul 01, 2019 105.25 105.77 104.21 105.55 1,234,820 -0.25(-0.23%)
Jun 28, 2019 104.93 106.01 104.88 105.80 1,497,813 +0.68(+0.64%)
Jun 27, 2019 105.63 106.02 104.70 105.12 1,015,741 -0.05(-0.04%)
Jun 26, 2019 106.66 106.89 104.90 105.17 899,396 -1.71(-1.60%)
Jun 25, 2019 107.79 108.28 106.66 106.88 989,249 -1.11(-1.03%)
Jun 24, 2019 108.13 108.34 106.99 107.99 1,093,701 +0.30(+0.28%)
Jun 21, 2019 107.93 108.07 106.82 107.69 1,969,162 -0.11(-0.10%)
Jun 20, 2019 107.80 108.30 106.44 107.80 846,885 +0.19(+0.18%)
Jun 19, 2019 105.80 107.98 105.43 107.61 773,932 +1.22(+1.15%)
Jun 18, 2019 107.83 107.83 105.66 106.38 908,331 -0.89(-0.83%)
Jun 17, 2019 107.75 108.08 106.48 107.28 592,651 -0.59(-0.55%)
Jun 14, 2019 106.36 108.27 106.36 107.87 708,393 +1.45(+1.36%)
Jun 13, 2019 107.45 107.52 105.85 106.42 815,622 -0.37(-0.35%)
Jun 12, 2019 105.67 106.90 105.49 106.79 688,166 +1.56(+1.48%)
Jun 11, 2019 105.63 106.16 104.58 105.23 1,059,791 -0.42(-0.40%)
Jun 10, 2019 105.60 105.91 104.80 105.65 1,017,819 -0.41(-0.39%)
Jun 07, 2019 108.11 108.79 106.06 106.06 1,146,411 -0.97(-0.90%)
Jun 06, 2019 106.46 107.24 106.20 107.03 1,061,424 +0.79(+0.74%)
Jun 05, 2019 104.59 106.35 103.94 106.25 812,828 +2.43(+2.35%)
Jun 04, 2019 103.88 103.99 101.90 103.81 1,038,061 -0.22(-0.21%)
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.