Skip to main content

American Water Works (NY: AWK )

120.95 -0.55 (-0.45%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.73 93.69 92.30 93.27 1,069,137 +0.53(+0.57%)
Feb 27, 2019 92.07 93.10 92.07 92.74 714,582 +0.00(+0.00%)
Feb 26, 2019 92.93 92.95 92.04 92.74 677,343 +0.15(+0.16%)
Feb 25, 2019 92.75 93.01 91.79 92.60 823,211 -0.09(-0.10%)
Feb 22, 2019 92.59 92.94 91.79 92.69 839,545 +0.55(+0.60%)
Feb 21, 2019 90.42 92.22 89.77 92.14 1,295,096 +1.58(+1.74%)
Feb 20, 2019 89.70 90.85 88.70 90.56 1,995,632 -0.04(-0.04%)
Feb 19, 2019 89.86 90.67 89.62 90.59 908,923 +0.60(+0.66%)
Feb 15, 2019 89.71 90.12 89.39 90.00 991,527 +0.73(+0.82%)
Feb 14, 2019 89.71 89.95 89.19 89.26 870,332 -0.17(-0.20%)
Feb 13, 2019 89.31 89.71 88.99 89.44 730,061 -0.21(-0.24%)
Feb 12, 2019 89.92 90.17 88.88 89.65 728,535 +0.06(+0.07%)
Feb 11, 2019 89.09 90.16 89.09 89.58 707,234 -0.13(-0.14%)
Feb 08, 2019 88.71 89.76 88.54 89.71 725,260 +0.80(+0.90%)
Feb 07, 2019 87.37 88.93 87.05 88.91 997,293 +1.58(+1.81%)
Feb 06, 2019 87.77 87.92 86.94 87.34 666,028 -0.23(-0.27%)
Feb 05, 2019 87.24 87.83 86.65 87.57 854,586 +0.26(+0.29%)
Feb 04, 2019 86.68 87.31 85.78 87.31 1,076,614 +0.34(+0.39%)
Feb 01, 2019 87.44 87.70 86.19 86.98 1,328,706 -0.42(-0.48%)
Jan 31, 2019 85.89 87.83 85.36 87.40 2,328,568 +1.76(+2.06%)
Jan 30, 2019 84.91 86.46 84.89 85.63 1,331,635 +0.60(+0.71%)
Jan 29, 2019 85.14 85.93 84.64 85.03 748,504 +0.05(+0.06%)
Jan 28, 2019 85.27 85.57 84.37 84.98 580,003 -0.23(-0.27%)
Jan 25, 2019 86.02 86.63 85.05 85.20 917,768 -1.25(-1.45%)
Jan 24, 2019 86.22 86.61 85.43 86.46 546,576 +0.37(+0.42%)
Jan 23, 2019 84.68 86.16 84.68 86.09 781,587 +1.34(+1.58%)
Jan 22, 2019 84.43 85.25 84.10 84.75 1,405,395 +0.15(+0.17%)
Jan 18, 2019 84.82 85.23 84.23 84.60 877,046 +0.05(+0.05%)
Jan 17, 2019 83.62 84.89 83.62 84.56 908,323 +0.70(+0.84%)
Jan 16, 2019 83.25 84.14 82.87 83.85 826,490 +0.34(+0.40%)
Jan 15, 2019 82.52 84.56 82.52 83.51 1,165,731 +0.90(+1.09%)
Jan 14, 2019 82.47 82.64 81.77 82.61 1,722,649 -0.19(-0.23%)
Jan 11, 2019 83.08 83.22 82.39 82.80 791,881 -0.11(-0.13%)
Jan 10, 2019 81.59 83.04 81.30 82.91 882,302 +1.62(+1.99%)
Jan 09, 2019 82.22 82.65 81.14 81.29 1,238,750 -1.05(-1.28%)
Jan 08, 2019 81.31 82.45 81.29 82.34 753,246 +1.19(+1.46%)
Jan 07, 2019 81.75 82.27 80.97 81.16 793,313 -0.87(-1.06%)
Jan 04, 2019 81.07 82.26 80.39 82.03 1,042,450 +0.61(+0.75%)
Jan 03, 2019 80.98 82.64 80.98 81.41 1,358,873 +0.32(+0.39%)
Jan 02, 2019 82.63 82.63 80.55 81.09 1,073,927 -1.83(-2.20%)
Dec 31, 2018 82.27 82.96 81.57 82.92 641,146 +0.69(+0.83%)
Dec 28, 2018 82.03 82.96 81.63 82.24 826,473 +0.56(+0.68%)
Dec 27, 2018 80.65 81.68 79.45 81.68 1,270,403 +0.80(+0.99%)
Dec 26, 2018 78.99 80.88 78.46 80.87 1,358,057 +2.03(+2.57%)
Dec 24, 2018 83.25 83.39 78.81 78.85 630,746 -4.46(-5.35%)
Dec 21, 2018 85.29 86.91 83.22 83.30 2,601,146 -1.53(-1.80%)
Dec 20, 2018 84.44 86.04 83.79 84.83 1,546,904 +0.25(+0.29%)
Dec 19, 2018 84.84 85.47 83.49 84.58 1,328,210 -0.08(-0.10%)
Dec 18, 2018 85.89 86.46 84.24 84.67 1,830,745 -0.82(-0.96%)
Dec 17, 2018 89.13 89.16 85.11 85.49 1,385,670 -3.25(-3.66%)
Dec 14, 2018 88.96 89.34 87.47 88.74 1,411,791 -0.47(-0.53%)
Dec 13, 2018 88.85 89.65 88.71 89.21 1,005,106 +0.49(+0.56%)
Dec 12, 2018 88.50 89.17 88.47 88.72 1,993,934 +0.58(+0.66%)
Dec 11, 2018 89.03 89.45 88.01 88.14 1,312,226 -0.90(-1.01%)
Dec 10, 2018 89.57 89.57 87.68 89.03 920,580 -0.31(-0.35%)
Dec 07, 2018 88.65 89.69 87.96 89.34 1,249,671 +0.44(+0.49%)
Dec 06, 2018 87.99 88.92 87.19 88.90 1,608,650 +1.41(+1.61%)
Dec 04, 2018 87.32 88.93 87.20 87.50 1,423,832 +0.07(+0.08%)
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.