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 31, 2018 81.37 82.04 80.67 82.01 648,282 +0.68(+0.83%)
Dec 28, 2018 81.13 82.04 80.73 81.33 835,672 +0.55(+0.68%)
Dec 27, 2018 79.77 80.78 78.57 80.78 1,284,544 +0.80(+0.99%)
Dec 26, 2018 78.12 79.99 77.60 79.98 1,373,174 +2.01(+2.57%)
Dec 24, 2018 82.33 82.47 77.94 77.98 637,767 -4.41(-5.35%)
Dec 21, 2018 84.35 85.96 82.31 82.39 2,630,100 -1.51(-1.80%)
Dec 20, 2018 83.51 85.09 82.87 83.90 1,564,123 +0.24(+0.29%)
Dec 19, 2018 83.90 84.53 82.57 83.65 1,342,994 -0.08(-0.10%)
Dec 18, 2018 84.94 85.50 83.32 83.73 1,851,123 -0.81(-0.96%)
Dec 17, 2018 88.15 88.18 84.18 84.55 1,401,094 -3.22(-3.66%)
Dec 14, 2018 87.98 88.36 86.51 87.76 1,427,506 -0.47(-0.53%)
Dec 13, 2018 87.87 88.67 87.74 88.23 1,016,294 +0.49(+0.56%)
Dec 12, 2018 87.53 88.19 87.49 87.74 2,016,129 +0.58(+0.66%)
Dec 11, 2018 88.05 88.47 87.04 87.17 1,326,833 -0.89(-1.01%)
Dec 10, 2018 88.58 88.58 86.71 88.05 930,827 -0.31(-0.35%)
Dec 07, 2018 87.67 88.70 86.99 88.36 1,263,581 +0.43(+0.49%)
Dec 06, 2018 87.02 87.94 86.23 87.93 1,626,556 +1.39(+1.61%)
Dec 04, 2018 86.36 87.95 86.24 86.53 1,439,681 +0.07(+0.08%)
Dec 03, 2018 85.68 86.51 84.68 86.46 1,450,193 +0.26(+0.30%)
Nov 30, 2018 83.64 86.20 83.58 86.20 2,738,018 +2.65(+3.17%)
Nov 29, 2018 83.71 84.09 82.92 83.55 977,232 -0.13(-0.15%)
Nov 28, 2018 83.40 83.86 83.07 83.68 1,082,157 +0.46(+0.55%)
Nov 27, 2018 83.39 83.51 82.75 83.22 1,237,457 -0.13(-0.15%)
Nov 26, 2018 83.21 83.43 82.58 83.34 994,681 +0.14(+0.16%)
Nov 23, 2018 82.76 83.53 82.32 83.21 470,965 +0.50(+0.60%)
Nov 21, 2018 82.71 82.71 82.71 0 -1.33(-1.58%)
Nov 20, 2018 84.81 85.30 83.79 84.04 962,783 -0.42(-0.50%)
Nov 19, 2018 84.46 85.33 84.00 84.46 831,192 +0.22(+0.26%)
Nov 16, 2018 83.81 84.52 83.68 84.25 963,956 +1.06(+1.27%)
Nov 15, 2018 81.44 83.22 80.62 83.19 954,887 +1.54(+1.88%)
Nov 14, 2018 82.22 82.62 81.41 81.66 812,431 -0.69(-0.83%)
Nov 13, 2018 82.59 82.87 81.85 82.34 722,517 -0.13(-0.15%)
Nov 12, 2018 80.84 83.24 80.77 82.47 930,139 +1.51(+1.86%)
Nov 09, 2018 80.12 81.28 79.75 80.96 779,555 +0.65(+0.81%)
Nov 08, 2018 81.00 81.46 79.79 80.31 907,547 -0.67(-0.83%)
Nov 07, 2018 80.56 81.22 80.42 80.98 853,602 +0.89(+1.11%)
Nov 06, 2018 79.27 80.16 79.12 80.09 485,662 +0.80(+1.01%)
Nov 05, 2018 78.73 79.36 78.65 79.29 877,906 +0.75(+0.95%)
Nov 02, 2018 79.31 79.60 77.84 78.55 933,807 -0.85(-1.08%)
Nov 01, 2018 80.33 80.73 78.17 79.40 1,090,787 -0.18(-0.23%)
Oct 31, 2018 80.90 80.98 79.48 79.58 1,316,144 -1.48(-1.83%)
Oct 30, 2018 80.84 81.12 79.89 81.06 1,124,969 +0.60(+0.75%)
Oct 29, 2018 79.62 80.95 79.62 80.46 1,107,023 +1.15(+1.45%)
Oct 26, 2018 81.22 81.52 78.61 79.31 1,178,439 -1.53(-1.89%)
Oct 25, 2018 82.02 82.11 80.69 80.84 1,215,496 -1.57(-1.91%)
Oct 24, 2018 81.01 83.41 80.76 82.41 1,183,520 +1.56(+1.92%)
Oct 23, 2018 82.29 82.89 80.55 80.86 1,355,883 -1.42(-1.73%)
Oct 22, 2018 82.70 83.04 81.89 82.28 1,084,526 -0.37(-0.45%)
Oct 19, 2018 81.53 83.03 81.41 82.64 910,556 +1.34(+1.65%)
Oct 18, 2018 81.28 81.73 80.92 81.31 718,246 +0.45(+0.56%)
Oct 17, 2018 80.85 81.42 80.42 80.86 1,038,643 -0.09(-0.11%)
Oct 16, 2018 79.21 81.08 78.81 80.95 736,585 +1.84(+2.33%)
Oct 15, 2018 78.88 79.73 78.73 79.10 769,069 +0.24(+0.31%)
Oct 12, 2018 78.80 79.21 78.10 78.86 1,079,874 +0.25(+0.32%)
Oct 11, 2018 81.61 81.77 78.59 78.61 1,358,215 -2.73(-3.36%)
Oct 10, 2018 81.23 82.66 81.22 81.34 1,096,042 -0.07(-0.09%)
Oct 09, 2018 80.96 81.51 80.65 81.41 869,825 +0.58(+0.71%)
Oct 08, 2018 80.21 81.32 80.21 80.84 682,341 +0.80(+1.00%)
Oct 05, 2018 78.77 80.41 78.77 80.04 652,797 +1.23(+1.56%)
Oct 04, 2018 78.64 78.89 77.99 78.81 678,080 +0.01(+0.01%)
Oct 03, 2018 79.40 79.93 78.05 78.80 797,755 -0.62(-0.78%)
Oct 02, 2018 78.94 79.63 78.92 79.42 510,583 +0.74(+0.94%)
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.