Skip to main content
Login
Contact
Subscribe
Search form
Search
Mammoth Times
Click for weather forecast
Home
Forms
News
Obituaries
Sports/Outdoors
Classifieds
Place an Ad
Photos
Videos
Games
Mountain
Snow Report
Ski Report
Road Conditions
Entertainment
Local Guide
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
American Water Works
(NY:
AWK
)
159.72
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EST, Jan 15, 2021
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 15, 2021
157.56
160.30
157.00
159.72
946,500
+1.72(+1.09%)
Jan 14, 2021
159.52
159.68
157.27
158.00
712,360
-1.69(-1.06%)
Jan 13, 2021
156.60
161.20
156.23
159.69
898,237
+3.46(+2.21%)
Jan 12, 2021
156.78
159.11
154.43
156.23
1,128,766
-0.41(-0.26%)
Jan 11, 2021
156.36
157.55
154.26
156.64
812,295
-0.34(-0.22%)
Jan 08, 2021
152.09
157.37
151.50
156.98
1,367,300
+4.85(+3.19%)
Jan 07, 2021
153.89
154.59
151.79
152.13
851,530
-0.23(-0.15%)
Jan 06, 2021
151.78
153.73
150.56
152.36
1,206,211
+1.27(+0.84%)
Jan 05, 2021
150.50
151.51
148.90
151.09
867,604
+0.85(+0.57%)
Jan 04, 2021
153.53
153.79
148.62
150.24
1,378,885
-3.23(-2.10%)
Dec 31, 2020
153.47
153.47
153.47
361,819
+2.84(+1.89%)
Dec 30, 2020
150.90
151.70
150.26
150.63
361,819
-0.10(-0.07%)
Dec 29, 2020
150.79
151.88
149.93
150.73
685,145
+1.08(+0.72%)
Dec 28, 2020
149.59
151.01
148.99
149.65
546,646
+0.51(+0.34%)
Dec 24, 2020
147.88
149.14
147.42
149.14
253,600
+1.73(+1.17%)
Dec 23, 2020
148.95
150.65
147.35
147.41
731,508
-0.65(-0.44%)
Dec 22, 2020
149.34
149.34
147.41
148.06
823,660
-1.05(-0.70%)
Dec 21, 2020
148.95
149.39
147.03
149.11
1,134,620
-1.13(-0.75%)
Dec 18, 2020
151.99
152.56
149.71
150.24
1,891,300
-1.62(-1.07%)
Dec 17, 2020
151.26
153.20
150.70
151.86
925,499
+1.49(+0.99%)
Dec 16, 2020
153.83
154.76
150.26
150.37
821,483
-2.62(-1.71%)
Dec 15, 2020
149.01
153.35
148.81
152.99
1,575,907
+4.44(+2.99%)
Dec 14, 2020
150.12
151.33
148.46
148.55
811,165
+0.27(+0.18%)
Dec 11, 2020
147.97
148.82
146.74
148.28
760,100
+0.21(+0.14%)
Dec 10, 2020
148.65
148.65
146.54
148.07
887,993
-0.40(-0.27%)
Dec 09, 2020
150.09
150.09
147.79
148.47
919,314
-0.88(-0.59%)
Dec 08, 2020
149.56
150.25
148.62
149.35
811,083
-0.97(-0.65%)
Dec 07, 2020
148.84
151.15
148.57
150.32
1,042,461
+1.42(+0.95%)
Dec 04, 2020
152.34
152.88
147.90
148.90
1,318,400
-3.58(-2.35%)
Dec 03, 2020
153.98
155.46
151.92
152.48
707,680
-2.35(-1.52%)
Dec 02, 2020
154.73
155.36
152.71
154.83
794,103
+0.53(+0.34%)
Dec 01, 2020
154.58
156.41
154.04
154.30
797,218
+0.92(+0.60%)
Nov 30, 2020
154.00
154.81
152.14
153.38
1,059,733
-0.35(-0.23%)
Nov 27, 2020
152.81
154.18
151.71
153.73
503,900
+0.60(+0.39%)
Nov 25, 2020
153.98
154.96
151.11
153.13
1,113,600
-0.07(-0.05%)
Nov 24, 2020
156.53
156.88
152.88
153.20
1,005,958
-2.02(-1.30%)
Nov 23, 2020
157.77
158.14
154.76
155.22
617,782
-2.49(-1.58%)
Nov 20, 2020
155.78
160.11
155.78
157.71
992,700
+1.06(+0.68%)
Nov 19, 2020
156.88
157.20
154.54
156.65
913,020
+0.46(+0.29%)
Nov 18, 2020
160.67
160.71
155.97
156.19
858,147
-3.10(-1.95%)
Nov 17, 2020
163.93
164.56
158.88
159.29
1,082,537
-6.26(-3.78%)
Nov 16, 2020
162.97
165.63
161.01
165.55
902,770
+4.24(+2.63%)
Nov 13, 2020
161.92
162.90
160.64
161.31
634,900
-0.10(-0.06%)
Nov 12, 2020
164.22
164.71
160.11
161.41
863,557
-2.96(-1.80%)
Nov 11, 2020
164.49
165.70
163.18
164.37
968,016
+0.86(+0.53%)
Nov 10, 2020
162.21
164.59
161.63
163.51
1,021,365
+1.18(+0.73%)
Nov 09, 2020
171.76
172.56
161.93
162.33
1,347,544
+1.20(+0.74%)
Nov 06, 2020
158.85
161.94
157.80
161.13
745,100
+2.92(+1.85%)
Nov 05, 2020
160.00
162.84
155.50
158.21
766,855
+2.80(+1.80%)
Nov 04, 2020
158.26
160.56
155.24
155.41
728,136
-1.69(-1.08%)
Nov 03, 2020
156.06
159.41
155.49
157.10
742,095
+2.80(+1.81%)
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
.
X
Username
*
Password
*
Request new password