Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 114.75 118.17 113.67 117.80 1,635,254 +3.04(+2.65%)
May 28, 2020 113.39 115.56 113.23 114.76 1,021,612 +2.95(+2.64%)
May 27, 2020 113.20 113.41 109.50 111.81 944,939 -0.19(-0.17%)
May 26, 2020 113.77 114.83 111.47 111.99 942,093 +0.03(+0.03%)
May 22, 2020 111.46 112.26 110.66 111.97 480,506 +0.08(+0.07%)
May 21, 2020 112.23 113.10 111.36 111.88 738,909 +0.02(+0.02%)
May 20, 2020 112.50 113.23 111.48 111.86 736,845 +0.40(+0.36%)
May 19, 2020 113.27 114.17 111.41 111.47 815,027 -2.17(-1.91%)
May 18, 2020 111.86 114.33 111.01 113.64 1,003,831 +4.41(+4.03%)
May 15, 2020 107.27 110.18 106.26 109.23 3,328,079 +1.38(+1.28%)
May 14, 2020 107.50 108.39 104.35 107.85 1,120,205 -0.22(-0.21%)
May 13, 2020 108.52 108.52 106.75 108.07 1,288,025 -0.52(-0.48%)
May 12, 2020 110.95 111.29 108.57 108.59 978,491 -2.24(-2.02%)
May 11, 2020 108.54 111.14 107.18 110.83 1,176,326 +1.86(+1.71%)
May 08, 2020 110.02 111.08 108.50 108.97 1,157,445 -0.97(-0.88%)
May 07, 2020 111.37 114.04 109.30 109.94 1,212,089 +1.20(+1.10%)
May 06, 2020 114.28 114.64 108.50 108.74 1,222,179 -5.22(-4.58%)
May 05, 2020 111.89 115.11 111.89 113.95 849,207 +1.82(+1.62%)
May 04, 2020 110.01 112.44 109.22 112.14 779,937 +2.09(+1.90%)
May 01, 2020 111.33 111.49 109.45 110.05 889,368 -2.30(-2.05%)
Apr 30, 2020 115.41 115.96 110.88 112.35 1,272,422 -3.72(-3.21%)
Apr 29, 2020 117.87 118.00 114.24 116.07 1,012,427 -0.74(-0.63%)
Apr 28, 2020 117.95 118.17 116.22 116.81 1,006,628 +0.71(+0.61%)
Apr 27, 2020 116.33 116.77 115.43 116.10 1,598,934 +0.68(+0.59%)
Apr 24, 2020 116.56 117.08 114.87 115.41 1,094,840 +0.30(+0.26%)
Apr 23, 2020 117.48 119.26 114.97 115.11 1,025,350 -2.96(-2.51%)
Apr 22, 2020 118.10 119.84 116.87 118.07 801,371 +2.27(+1.96%)
Apr 21, 2020 115.59 117.81 114.28 115.80 1,164,774 -0.95(-0.81%)
Apr 20, 2020 121.64 122.27 116.21 116.75 837,637 -4.89(-4.02%)
Apr 17, 2020 122.50 122.79 118.69 121.65 1,288,289 +0.48(+0.40%)
Apr 16, 2020 121.75 122.55 119.64 121.17 991,742 +1.87(+1.57%)
Apr 15, 2020 121.30 122.58 119.02 119.29 999,375 -4.06(-3.29%)
Apr 14, 2020 121.04 123.45 119.57 123.35 979,588 +5.88(+5.01%)
Apr 13, 2020 119.83 120.46 115.78 117.47 828,479 -4.16(-3.42%)
Apr 09, 2020 116.68 122.67 115.96 121.64 1,275,074 +5.91(+5.11%)
Apr 08, 2020 110.11 116.63 108.62 115.73 1,032,262 +6.54(+5.99%)
Apr 07, 2020 114.48 115.36 107.85 109.19 1,366,289 -3.00(-2.67%)
Apr 06, 2020 107.28 113.83 107.28 112.19 1,325,809 +7.57(+7.24%)
Apr 03, 2020 109.30 109.68 103.96 104.62 1,286,339 -3.99(-3.67%)
Apr 02, 2020 102.98 109.36 102.43 108.61 1,023,720 +4.47(+4.29%)
Apr 01, 2020 106.17 108.93 102.07 104.14 1,468,396 -6.24(-5.65%)
Mar 31, 2020 115.33 116.79 108.19 110.38 3,067,230 -6.61(-5.65%)
Mar 30, 2020 113.43 117.50 112.52 116.99 1,716,047 +5.49(+4.93%)
Mar 27, 2020 107.81 115.43 106.17 111.50 1,267,168 +1.34(+1.22%)
Mar 26, 2020 100.20 112.52 100.20 110.16 1,770,060 +8.19(+8.03%)
Mar 25, 2020 95.80 105.50 93.57 101.97 1,903,038 +6.00(+6.25%)
Mar 24, 2020 92.98 97.20 89.21 95.97 2,347,537 +6.35(+7.09%)
Mar 23, 2020 92.67 92.67 84.94 89.62 3,012,118 -3.34(-3.60%)
Mar 20, 2020 106.28 106.28 90.71 92.96 3,727,200 -13.32(-12.53%)
Mar 19, 2020 119.10 120.26 105.31 106.28 2,591,763 -13.81(-11.50%)
Mar 18, 2020 119.66 122.99 113.22 120.09 2,882,417 -7.77(-6.08%)
Mar 17, 2020 111.70 129.52 111.25 127.87 2,560,967 +18.18(+16.57%)
Mar 16, 2020 106.63 122.20 106.50 109.69 2,564,819 -8.75(-7.39%)
Mar 13, 2020 112.04 118.48 107.59 118.44 1,805,597 +9.53(+8.75%)
Mar 12, 2020 112.83 117.67 105.51 108.92 2,701,159 -10.80(-9.02%)
Mar 11, 2020 124.96 126.14 118.43 119.72 2,336,402 -7.42(-5.84%)
Mar 10, 2020 127.55 129.95 121.22 127.14 2,367,135 +0.48(+0.38%)
Mar 09, 2020 122.93 129.05 122.47 126.66 2,515,324 -3.52(-2.70%)
Mar 06, 2020 125.57 130.82 124.30 130.18 1,616,806 +1.51(+1.18%)
Mar 05, 2020 127.89 129.71 126.21 128.66 1,319,711 -0.88(-0.68%)
Mar 04, 2020 122.86 129.56 122.86 129.54 1,655,842 +8.21(+6.76%)
Mar 03, 2020 121.15 124.41 120.58 121.33 1,775,531 +0.53(+0.44%)
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.