Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 64.37 64.56 63.68 63.87 1,251,103 -0.67(-1.04%)
Sep 30, 2016 65.12 65.30 64.26 64.55 2,014,460 -0.12(-0.19%)
Sep 29, 2016 65.45 65.56 64.48 64.67 1,088,209 -1.08(-1.64%)
Sep 28, 2016 65.75 65.88 65.18 65.75 896,152 +0.07(+0.11%)
Sep 27, 2016 66.37 66.77 65.56 65.68 1,016,383 -0.46(-0.69%)
Sep 26, 2016 66.02 66.53 65.72 66.13 769,271 +0.16(+0.25%)
Sep 23, 2016 67.10 67.10 65.96 65.97 1,294,921 -0.75(-1.12%)
Sep 22, 2016 66.50 66.86 66.33 66.72 1,177,678 +0.51(+0.77%)
Sep 21, 2016 64.90 66.28 64.79 66.21 1,375,739 +1.40(+2.16%)
Sep 20, 2016 65.27 65.60 64.81 64.81 1,056,335 -0.03(-0.04%)
Sep 19, 2016 64.41 64.91 64.28 64.84 947,386 +0.73(+1.14%)
Sep 16, 2016 63.45 64.31 63.45 64.11 2,175,410 +0.53(+0.83%)
Sep 15, 2016 63.15 63.71 63.06 63.58 1,042,405 +0.39(+0.61%)
Sep 14, 2016 63.05 63.77 62.77 63.19 1,503,539 +0.27(+0.42%)
Sep 13, 2016 63.25 63.51 62.72 62.93 1,440,194 -0.46(-0.72%)
Sep 12, 2016 62.42 63.67 62.20 63.38 1,406,130 +0.86(+1.38%)
Sep 09, 2016 64.72 64.87 62.52 62.52 1,766,342 -2.79(-4.28%)
Sep 08, 2016 65.29 65.81 65.06 65.31 835,042 -0.23(-0.36%)
Sep 07, 2016 65.35 65.72 64.83 65.55 1,037,668 +0.09(+0.13%)
Sep 06, 2016 64.62 65.67 64.62 65.46 1,467,788 +0.95(+1.47%)
Sep 02, 2016 63.38 64.51 64.51 64.51 1,713,468 +1.24(+1.96%)
Sep 01, 2016 63.59 63.78 63.21 63.27 1,326,544 -0.54(-0.85%)
Aug 31, 2016 63.82 63.97 63.34 63.81 1,350,531 -0.03(-0.05%)
Aug 30, 2016 65.12 65.38 63.77 63.85 1,309,652 -1.21(-1.86%)
Aug 29, 2016 64.78 65.43 64.68 65.06 1,647,041 +0.54(+0.84%)
Aug 26, 2016 65.82 66.36 64.47 64.51 1,503,395 -1.27(-1.93%)
Aug 25, 2016 65.76 66.25 65.74 65.78 704,930 +0.01(+0.01%)
Aug 24, 2016 65.87 65.98 65.23 65.77 769,638 -0.20(-0.30%)
Aug 23, 2016 66.06 66.37 65.96 65.97 1,118,764 -0.12(-0.18%)
Aug 22, 2016 65.99 66.42 65.87 66.09 858,957 +0.16(+0.25%)
Aug 19, 2016 66.51 66.63 65.51 65.93 1,136,669 -0.83(-1.24%)
Aug 18, 2016 66.28 66.79 66.19 66.75 1,469,189 +0.38(+0.57%)
Aug 17, 2016 65.23 66.44 64.48 66.38 1,956,023 +1.23(+1.89%)
Aug 16, 2016 65.90 65.90 64.99 65.14 1,522,137 -0.87(-1.32%)
Aug 15, 2016 67.09 67.38 66.00 66.01 1,250,904 -1.05(-1.57%)
Aug 12, 2016 67.55 67.73 67.00 67.06 1,300,316 -0.06(-0.09%)
Aug 11, 2016 67.37 67.55 66.73 67.13 1,468,192 -0.24(-0.36%)
Aug 10, 2016 67.06 67.41 66.84 67.37 1,244,304 +0.32(+0.48%)
Aug 09, 2016 67.05 67.23 66.52 67.05 1,740,076 +0.08(+0.12%)
Aug 08, 2016 67.63 68.25 66.87 66.97 2,153,929 -0.72(-1.06%)
Aug 05, 2016 69.26 69.31 67.44 67.69 2,823,892 -1.44(-2.08%)
Aug 04, 2016 69.53 69.83 68.77 69.13 1,613,050 -0.56(-0.80%)
Aug 03, 2016 70.51 70.65 69.56 69.68 1,245,230 -0.77(-1.10%)
Aug 02, 2016 70.90 71.04 70.27 70.46 1,063,564 -0.66(-0.93%)
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.