Skip to main content

American Water Works (NY: AWK )

121.39 -0.11 (-0.09%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 82.27 82.96 81.57 82.92 641,146 +0.69(+0.83%)
Dec 28, 2018 82.03 82.96 81.63 82.24 826,473 +0.56(+0.68%)
Dec 27, 2018 80.65 81.68 79.45 81.68 1,270,403 +0.80(+0.99%)
Dec 26, 2018 78.99 80.88 78.46 80.87 1,358,057 +2.03(+2.57%)
Dec 24, 2018 83.25 83.39 78.81 78.85 630,746 -4.46(-5.35%)
Dec 21, 2018 85.29 86.91 83.22 83.30 2,601,146 -1.53(-1.80%)
Dec 20, 2018 84.44 86.04 83.79 84.83 1,546,904 +0.25(+0.29%)
Dec 19, 2018 84.84 85.47 83.49 84.58 1,328,210 -0.08(-0.10%)
Dec 18, 2018 85.89 86.46 84.24 84.67 1,830,745 -0.82(-0.96%)
Dec 17, 2018 89.13 89.16 85.11 85.49 1,385,670 -3.25(-3.66%)
Dec 14, 2018 88.96 89.34 87.47 88.74 1,411,791 -0.47(-0.53%)
Dec 13, 2018 88.85 89.65 88.71 89.21 1,005,106 +0.49(+0.56%)
Dec 12, 2018 88.50 89.17 88.47 88.72 1,993,934 +0.58(+0.66%)
Dec 11, 2018 89.03 89.45 88.01 88.14 1,312,226 -0.90(-1.01%)
Dec 10, 2018 89.57 89.57 87.68 89.03 920,580 -0.31(-0.35%)
Dec 07, 2018 88.65 89.69 87.96 89.34 1,249,671 +0.44(+0.49%)
Dec 06, 2018 87.99 88.92 87.19 88.90 1,608,650 +1.41(+1.61%)
Dec 04, 2018 87.32 88.93 87.20 87.50 1,423,832 +0.07(+0.08%)
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.