Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.44 63.44 63.44 0 -0.32(-0.50%)
Dec 29, 2016 63.11 63.82 62.91 63.76 906,142 +0.65(+1.03%)
Dec 28, 2016 64.11 64.19 63.04 63.11 678,909 -0.96(-1.51%)
Dec 27, 2016 63.78 64.17 63.63 64.07 579,328 +0.11(+0.18%)
Dec 23, 2016 63.96 63.96 63.96 0 +0.45(+0.70%)
Dec 22, 2016 63.85 64.15 63.41 63.51 911,805 -0.32(-0.49%)
Dec 21, 2016 64.32 64.85 63.81 63.83 1,052,483 -0.34(-0.53%)
Dec 20, 2016 64.45 65.16 64.04 64.17 1,362,289 -0.11(-0.16%)
Dec 19, 2016 64.08 64.46 63.40 64.27 907,035 +0.38(+0.59%)
Dec 16, 2016 63.52 64.08 63.05 63.90 2,995,307 +0.79(+1.25%)
Dec 15, 2016 63.03 63.40 62.69 63.11 1,345,369 +0.04(+0.06%)
Dec 14, 2016 65.35 65.64 63.01 63.07 1,336,567 -1.94(-2.98%)
Dec 13, 2016 64.61 65.38 64.61 65.01 1,419,875 +0.36(+0.56%)
Dec 12, 2016 63.56 64.66 63.56 64.65 1,264,804 +0.63(+0.99%)
Dec 09, 2016 64.14 64.22 63.46 64.02 1,126,488 -0.03(-0.04%)
Dec 08, 2016 63.23 64.11 62.76 64.04 1,097,052 +0.34(+0.54%)
Dec 07, 2016 63.46 64.03 63.33 63.70 1,204,773 +0.39(+0.61%)
Dec 06, 2016 63.56 63.86 63.09 63.32 1,218,083 -0.26(-0.41%)
Dec 05, 2016 63.24 63.61 62.23 63.58 963,872 +0.00(+0.00%)
Dec 02, 2016 63.33 63.86 63.19 63.58 1,303,566 +0.70(+1.12%)
Dec 01, 2016 63.15 63.47 62.19 62.88 1,147,660 -0.66(-1.03%)
Nov 30, 2016 66.24 66.24 63.53 63.54 1,730,402 -3.08(-4.62%)
Nov 29, 2016 65.62 66.74 65.59 66.61 1,116,518 +0.95(+1.44%)
Nov 28, 2016 65.46 66.30 65.45 65.67 1,088,680 +0.47(+0.73%)
Nov 25, 2016 63.68 65.30 63.68 65.19 627,519 +1.64(+2.58%)
Nov 23, 2016 63.55 63.55 63.55 0 -1.45(-2.23%)
Nov 22, 2016 63.68 65.15 63.21 65.00 1,122,438 +1.49(+2.35%)
Nov 21, 2016 63.21 63.57 62.91 63.51 945,945 +0.53(+0.85%)
Nov 18, 2016 62.90 63.35 62.60 62.97 1,135,512 +0.03(+0.06%)
Nov 17, 2016 62.89 63.37 62.69 62.94 1,050,455 -0.14(-0.22%)
Nov 16, 2016 62.82 63.23 62.09 63.08 1,315,964 +0.29(+0.46%)
Nov 15, 2016 62.37 62.97 62.19 62.79 1,347,990 +0.89(+1.43%)
Nov 14, 2016 62.26 62.64 61.19 61.91 1,404,187 -0.59(-0.94%)
Nov 11, 2016 62.13 63.47 62.13 62.49 1,184,226 +0.22(+0.35%)
Nov 10, 2016 63.22 63.28 60.86 62.27 2,671,827 -1.07(-1.69%)
Nov 09, 2016 64.46 64.54 63.11 63.34 1,980,607 -0.15(-0.23%)
Nov 08, 2016 62.67 63.85 62.67 63.49 916,755 +0.94(+1.50%)
Nov 07, 2016 61.94 62.56 61.14 62.55 994,476 +1.00(+1.62%)
Nov 04, 2016 63.10 63.27 61.55 61.56 1,358,340 -1.31(-2.08%)
Nov 03, 2016 62.42 63.15 62.20 62.87 1,098,989 -0.35(-0.55%)
Nov 02, 2016 63.65 63.66 62.60 63.22 1,219,645 -0.49(-0.77%)
Nov 01, 2016 64.58 64.58 63.58 63.70 1,341,144 -0.86(-1.34%)
Oct 31, 2016 63.49 64.96 63.37 64.57 1,573,201 +1.32(+2.08%)
Oct 28, 2016 63.19 63.55 62.87 63.25 847,956 +0.18(+0.29%)
Oct 27, 2016 63.14 63.27 62.68 63.07 1,001,170 -0.17(-0.26%)
Oct 26, 2016 63.30 63.55 62.94 63.23 836,407 -0.11(-0.18%)
Oct 25, 2016 62.77 63.40 62.50 63.35 818,481 +0.48(+0.76%)
Oct 24, 2016 62.63 62.95 62.45 62.87 970,944 +0.44(+0.70%)
Oct 21, 2016 62.15 62.66 62.09 62.43 682,058 -0.14(-0.22%)
Oct 20, 2016 62.57 62.95 62.36 62.57 761,587 +0.08(+0.13%)
Oct 19, 2016 62.95 63.06 61.86 62.49 1,308,553 -0.66(-1.05%)
Oct 18, 2016 62.99 63.39 62.35 63.15 1,094,666 +0.59(+0.95%)
Oct 17, 2016 62.73 62.96 62.47 62.56 617,056 +0.01(+0.01%)
Oct 14, 2016 62.58 63.22 62.32 62.55 994,045 -0.03(-0.04%)
Oct 13, 2016 62.27 63.05 62.06 62.58 858,257 +0.41(+0.66%)
Oct 12, 2016 61.47 62.33 61.45 62.17 962,942 +0.70(+1.13%)
Oct 11, 2016 62.00 62.00 61.15 61.47 1,051,313 -0.78(-1.25%)
Oct 10, 2016 61.77 62.44 61.76 62.25 980,569 +0.65(+1.05%)
Oct 07, 2016 62.60 62.97 61.58 61.60 1,182,374 -0.49(-0.79%)
Oct 06, 2016 62.06 62.26 61.53 62.09 1,682,284 +0.03(+0.04%)
Oct 05, 2016 62.86 63.21 62.02 62.06 1,398,836 -0.65(-1.03%)
Oct 04, 2016 64.40 64.69 62.19 62.71 2,052,533 -1.88(-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.