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 (%)
Dec 30, 2016 62.74 62.74 62.74 0 -0.31(-0.49%)
Dec 29, 2016 62.41 63.11 62.22 63.05 916,228 +0.64(+1.03%)
Dec 28, 2016 63.40 63.49 62.34 62.41 686,466 -0.95(-1.51%)
Dec 27, 2016 63.08 63.46 62.93 63.37 585,776 +0.11(+0.18%)
Dec 23, 2016 63.25 63.25 63.25 0 +0.44(+0.70%)
Dec 22, 2016 63.15 63.44 62.72 62.81 921,955 -0.31(-0.49%)
Dec 21, 2016 63.61 64.14 63.11 63.12 1,064,198 -0.34(-0.53%)
Dec 20, 2016 63.74 64.44 63.34 63.46 1,377,453 -0.10(-0.16%)
Dec 19, 2016 63.37 63.75 62.70 63.56 917,131 +0.37(+0.59%)
Dec 16, 2016 62.82 63.37 62.36 63.19 3,028,649 +0.78(+1.25%)
Dec 15, 2016 62.33 62.71 62.00 62.41 1,360,345 +0.03(+0.06%)
Dec 14, 2016 64.63 64.92 62.32 62.38 1,351,445 -1.92(-2.98%)
Dec 13, 2016 63.90 64.66 63.90 64.29 1,435,681 +0.36(+0.56%)
Dec 12, 2016 62.86 63.95 62.86 63.94 1,278,883 +0.62(+0.99%)
Dec 09, 2016 63.43 63.51 62.76 63.31 1,139,028 -0.03(-0.04%)
Dec 08, 2016 62.53 63.41 62.07 63.34 1,109,264 +0.34(+0.54%)
Dec 07, 2016 62.76 63.32 62.64 63.00 1,218,184 +0.38(+0.61%)
Dec 06, 2016 62.86 63.16 62.39 62.62 1,231,642 -0.26(-0.41%)
Dec 05, 2016 62.54 62.91 61.54 62.88 974,601 +0.00(+0.00%)
Dec 02, 2016 62.63 63.16 62.49 62.88 1,318,076 +0.69(+1.12%)
Dec 01, 2016 62.45 62.78 61.50 62.19 1,160,435 -0.65(-1.03%)
Nov 30, 2016 65.51 65.51 62.83 62.84 1,749,664 -3.04(-4.62%)
Nov 29, 2016 64.90 66.00 64.87 65.88 1,128,947 +0.94(+1.44%)
Nov 28, 2016 64.74 65.57 64.73 64.94 1,100,799 +0.47(+0.73%)
Nov 25, 2016 62.98 64.58 62.98 64.48 634,504 +1.62(+2.58%)
Nov 23, 2016 62.85 62.85 62.85 0 -1.43(-2.23%)
Nov 22, 2016 62.98 64.43 62.52 64.28 1,134,932 +1.47(+2.35%)
Nov 21, 2016 62.52 62.87 62.22 62.81 956,474 +0.53(+0.85%)
Nov 18, 2016 62.21 62.65 61.91 62.28 1,148,152 +0.03(+0.06%)
Nov 17, 2016 62.19 62.67 62.00 62.25 1,062,148 -0.14(-0.22%)
Nov 16, 2016 62.13 62.53 61.41 62.39 1,330,613 +0.29(+0.46%)
Nov 15, 2016 61.68 62.27 61.51 62.10 1,362,995 +0.88(+1.43%)
Nov 14, 2016 61.58 61.95 60.51 61.22 1,419,818 -0.58(-0.94%)
Nov 11, 2016 61.45 62.78 61.45 61.80 1,197,408 +0.22(+0.35%)
Nov 10, 2016 62.52 62.58 60.19 61.59 2,701,569 -1.06(-1.69%)
Nov 09, 2016 63.75 63.83 62.42 62.65 2,002,654 -0.15(-0.23%)
Nov 08, 2016 61.98 63.15 61.98 62.79 926,960 +0.93(+1.50%)
Nov 07, 2016 61.26 61.87 60.47 61.87 1,005,545 +0.98(+1.62%)
Nov 04, 2016 62.41 62.57 60.88 60.88 1,373,460 -1.29(-2.08%)
Nov 03, 2016 61.73 62.45 61.51 62.17 1,111,222 -0.34(-0.55%)
Nov 02, 2016 62.95 62.96 61.91 62.52 1,233,222 -0.48(-0.77%)
Nov 01, 2016 63.87 63.87 62.88 63.00 1,356,072 -0.85(-1.34%)
Oct 31, 2016 62.80 64.24 62.67 63.86 1,590,712 +1.30(+2.08%)
Oct 28, 2016 62.49 62.85 62.17 62.55 857,395 +0.18(+0.29%)
Oct 27, 2016 62.44 62.57 61.99 62.37 1,012,314 -0.16(-0.26%)
Oct 26, 2016 62.61 62.85 62.24 62.54 845,718 -0.11(-0.18%)
Oct 25, 2016 62.08 62.70 61.81 62.65 827,592 +0.47(+0.76%)
Oct 24, 2016 61.94 62.25 61.76 62.17 981,752 +0.43(+0.70%)
Oct 21, 2016 61.47 61.97 61.41 61.74 689,650 -0.14(-0.22%)
Oct 20, 2016 61.88 62.26 61.67 61.88 770,064 +0.08(+0.13%)
Oct 19, 2016 62.26 62.36 61.17 61.80 1,323,119 -0.66(-1.05%)
Oct 18, 2016 62.30 62.69 61.67 62.46 1,106,851 +0.59(+0.95%)
Oct 17, 2016 62.04 62.27 61.78 61.87 623,924 +0.01(+0.01%)
Oct 14, 2016 61.89 62.52 61.63 61.86 1,005,110 -0.03(-0.04%)
Oct 13, 2016 61.58 62.36 61.38 61.89 867,810 +0.41(+0.66%)
Oct 12, 2016 60.79 61.64 60.78 61.48 973,661 +0.69(+1.13%)
Oct 11, 2016 61.32 61.32 60.48 60.79 1,063,016 -0.77(-1.25%)
Oct 10, 2016 61.09 61.75 61.08 61.56 991,484 +0.64(+1.05%)
Oct 07, 2016 61.91 62.28 60.90 60.92 1,195,535 -0.48(-0.79%)
Oct 06, 2016 61.38 61.57 60.86 61.41 1,701,010 +0.03(+0.04%)
Oct 05, 2016 62.17 62.51 61.34 61.38 1,414,407 -0.64(-1.03%)
Oct 04, 2016 63.69 63.98 61.50 62.02 2,075,380 -1.85(-2.90%)
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.