Skip to main content

American Water Works (NY: AWK )

149.21 +0.27 (+0.18%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 113.37 113.89 112.53 113.00 833,639 -0.18(-0.16%)
Dec 30, 2019 112.76 113.41 112.69 113.18 802,119 +0.08(+0.07%)
Dec 27, 2019 112.27 113.11 112.04 113.10 625,555 +0.99(+0.89%)
Dec 26, 2019 111.76 112.48 111.68 112.11 336,534 +0.24(+0.21%)
Dec 24, 2019 111.39 112.24 111.10 111.87 264,616 +0.21(+0.19%)
Dec 23, 2019 112.98 113.24 111.00 111.66 1,166,662 -1.22(-1.08%)
Dec 20, 2019 112.76 113.65 111.92 112.88 2,081,489 +0.97(+0.87%)
Dec 19, 2019 111.66 112.30 111.09 111.91 1,208,202 +0.40(+0.36%)
Dec 18, 2019 111.19 111.80 110.24 111.51 1,212,820 +0.30(+0.27%)
Dec 17, 2019 111.69 111.99 111.03 111.21 1,186,892 +0.00(+0.00%)
Dec 16, 2019 109.85 111.26 109.39 111.21 1,109,474 +1.56(+1.43%)
Dec 13, 2019 108.58 109.99 107.93 109.64 1,113,150 +0.71(+0.65%)
Dec 12, 2019 110.93 111.10 108.51 108.94 1,358,050 -2.27(-2.04%)
Dec 11, 2019 110.38 111.27 109.46 111.21 1,215,703 -1.33(-1.19%)
Dec 10, 2019 112.81 113.44 112.34 112.54 834,061 -0.12(-0.11%)
Dec 09, 2019 113.17 113.41 112.42 112.66 584,234 -0.17(-0.16%)
Dec 06, 2019 113.26 113.75 112.78 112.83 712,094 -0.65(-0.58%)
Dec 05, 2019 112.13 113.49 112.13 113.49 859,237 +0.82(+0.73%)
Dec 04, 2019 110.98 112.78 110.78 112.67 978,972 +1.20(+1.07%)
Dec 03, 2019 111.09 111.92 110.78 111.47 840,499 +0.82(+0.74%)
Dec 02, 2019 111.24 111.56 110.46 110.66 829,173 -0.67(-0.60%)
Nov 29, 2019 111.75 112.65 111.24 111.33 498,031 -0.22(-0.20%)
Nov 27, 2019 111.26 111.94 111.10 111.55 893,868 +0.22(+0.20%)
Nov 26, 2019 109.97 111.35 109.77 111.33 1,199,414 +1.58(+1.44%)
Nov 25, 2019 109.44 110.18 108.82 109.74 710,308 +0.25(+0.23%)
Nov 22, 2019 110.06 110.13 108.62 109.50 1,216,322 -0.28(-0.25%)
Nov 21, 2019 111.10 111.11 109.60 109.77 993,282 -1.13(-1.02%)
Nov 20, 2019 109.60 111.01 109.56 110.90 1,684,146 +1.33(+1.21%)
Nov 19, 2019 108.76 110.05 108.29 109.58 1,042,421 +0.41(+0.38%)
Nov 18, 2019 109.12 110.31 108.72 109.16 816,137 +0.40(+0.37%)
Nov 15, 2019 108.52 108.82 107.43 108.76 783,521 +0.36(+0.33%)
Nov 14, 2019 107.98 109.22 107.42 108.40 631,078 +0.85(+0.79%)
Nov 13, 2019 106.75 107.78 106.00 107.56 915,072 +1.43(+1.34%)
Nov 12, 2019 106.14 107.00 105.74 106.13 813,270 -0.19(-0.18%)
Nov 11, 2019 107.23 107.80 106.28 106.32 815,771 -0.65(-0.61%)
Nov 08, 2019 108.21 108.70 106.61 106.97 1,211,430 -1.24(-1.15%)
Nov 07, 2019 110.34 111.04 107.75 108.22 1,453,525 -3.15(-2.83%)
Nov 06, 2019 110.47 111.80 110.20 111.37 1,272,575 +1.37(+1.25%)
Nov 05, 2019 109.56 110.15 108.78 109.99 1,620,350 +0.04(+0.03%)
Nov 04, 2019 111.96 112.25 109.76 109.96 1,298,490 -2.50(-2.22%)
Nov 01, 2019 113.03 113.73 112.15 112.46 1,122,357 -0.45(-0.40%)
Oct 31, 2019 112.09 113.11 111.05 112.91 1,380,904 +2.11(+1.90%)
Oct 30, 2019 110.15 111.13 109.64 110.80 851,654 +1.26(+1.15%)
Oct 29, 2019 109.31 109.94 108.68 109.54 1,054,501 +0.03(+0.02%)
Oct 28, 2019 111.01 111.31 109.36 109.51 753,459 -1.42(-1.28%)
Oct 25, 2019 112.28 112.74 110.35 110.93 563,034 -1.10(-0.98%)
Oct 24, 2019 111.65 112.86 111.24 112.03 717,140 +0.34(+0.30%)
Oct 23, 2019 112.17 113.29 111.53 111.69 828,615 -0.41(-0.37%)
Oct 22, 2019 112.26 113.31 111.82 112.10 915,673 +0.08(+0.07%)
Oct 21, 2019 111.83 112.11 110.65 112.02 1,336,920 -0.10(-0.09%)
Oct 18, 2019 112.21 112.50 111.51 112.12 1,199,983 -0.01(-0.01%)
Oct 17, 2019 111.13 112.42 111.13 112.13 820,716 +0.72(+0.65%)
Oct 16, 2019 110.83 111.44 110.06 111.41 1,180,851 +0.76(+0.69%)
Oct 15, 2019 111.77 112.13 110.27 110.64 971,246 -0.85(-0.76%)
Oct 14, 2019 113.30 113.35 111.37 111.50 920,458 -1.80(-1.58%)
Oct 11, 2019 114.36 114.62 112.66 113.29 969,288 -1.25(-1.09%)
Oct 10, 2019 113.98 114.91 113.45 114.54 674,284 +0.17(+0.14%)
Oct 09, 2019 113.82 114.69 113.78 114.37 571,610 +0.91(+0.80%)
Oct 08, 2019 114.13 114.24 113.13 113.47 627,489 -0.63(-0.55%)
Oct 07, 2019 115.11 115.33 113.76 114.10 826,339 -1.11(-0.96%)
Oct 04, 2019 113.65 115.37 113.34 115.21 918,411 +1.88(+1.66%)
Oct 03, 2019 113.13 113.58 112.58 113.33 1,325,734 +0.53(+0.47%)
Oct 02, 2019 112.77 113.94 112.44 112.80 1,008,987 -0.65(-0.57%)
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.