Skip to main content

American Water Works (NY: AWK )

121.45 -0.05 (-0.04%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.38 64.74 64.10 64.32 2,022,078 -0.02(-0.03%)
May 27, 2016 64.21 64.34 64.34 64.34 1,102,262 +0.12(+0.19%)
May 26, 2016 63.74 64.32 63.37 64.22 1,323,601 +0.61(+0.96%)
May 25, 2016 64.32 64.70 63.44 63.61 1,485,712 -0.61(-0.95%)
May 24, 2016 63.76 64.27 63.38 64.22 1,419,523 +0.72(+1.13%)
May 23, 2016 63.91 64.13 63.44 63.50 1,015,290 -0.23(-0.35%)
May 20, 2016 63.89 64.12 63.33 63.72 4,023,549 +0.01(+0.01%)
May 19, 2016 63.00 63.72 62.63 63.71 1,046,462 +0.66(+1.05%)
May 18, 2016 63.29 64.23 62.44 63.05 1,683,019 -0.60(-0.94%)
May 17, 2016 65.15 65.28 63.22 63.65 1,692,296 -1.62(-2.49%)
May 16, 2016 64.57 65.32 64.45 65.28 993,069 +0.43(+0.66%)
May 13, 2016 64.79 65.13 64.40 64.85 822,192 -0.20(-0.31%)
May 12, 2016 64.70 65.18 64.38 65.05 1,260,726 +0.36(+0.56%)
May 11, 2016 64.76 64.86 64.12 64.69 1,123,420 +0.01(+0.01%)
May 10, 2016 64.59 64.82 64.30 64.68 1,078,083 +0.19(+0.30%)
May 09, 2016 64.40 64.66 64.18 64.49 1,470,612 +0.23(+0.36%)
May 06, 2016 63.52 64.32 62.98 64.25 1,824,863 +0.71(+1.12%)
May 05, 2016 64.14 65.00 63.24 63.54 1,818,600 -0.76(-1.18%)
May 04, 2016 63.74 64.68 63.28 64.30 1,631,384 +0.45(+0.70%)
May 03, 2016 64.12 64.42 63.51 63.85 1,589,607 -0.22(-0.35%)
May 02, 2016 63.13 64.14 62.75 64.08 1,827,705 +1.24(+1.97%)
Apr 29, 2016 62.25 62.94 61.75 62.84 1,666,433 +0.32(+0.51%)
Apr 28, 2016 61.88 62.75 61.76 62.52 1,106,933 +0.19(+0.30%)
Apr 27, 2016 61.86 62.50 61.42 62.33 1,321,958 +0.66(+1.06%)
Apr 26, 2016 61.22 61.97 61.16 61.67 1,482,865 +0.53(+0.86%)
Apr 25, 2016 60.63 61.15 60.25 61.15 1,874,084 +1.35(+2.25%)
Apr 22, 2016 59.07 59.97 59.07 59.80 1,765,215 +0.85(+1.44%)
Apr 21, 2016 60.96 60.97 58.81 58.95 3,062,837 -2.26(-3.70%)
Apr 20, 2016 62.44 62.53 61.18 61.22 1,356,081 -1.14(-1.83%)
Apr 19, 2016 61.92 62.36 61.57 62.36 1,015,306 +0.43(+0.70%)
Apr 18, 2016 61.52 61.94 61.07 61.92 1,088,890 +0.38(+0.62%)
Apr 15, 2016 60.72 61.69 60.72 61.54 1,665,475 +0.71(+1.16%)
Apr 14, 2016 60.60 60.90 60.50 60.84 967,118 +0.04(+0.07%)
Apr 13, 2016 61.12 61.12 60.13 60.79 1,008,591 +0.00(+0.00%)
Apr 12, 2016 60.54 60.84 60.16 60.79 1,008,171 +0.25(+0.41%)
Apr 11, 2016 61.05 61.16 60.47 60.54 1,069,165 -0.24(-0.40%)
Apr 08, 2016 60.24 60.99 60.24 60.78 1,249,306 +0.50(+0.83%)
Apr 07, 2016 59.94 60.61 59.79 60.28 1,926,837 +0.26(+0.43%)
Apr 06, 2016 59.59 60.03 59.30 60.02 1,597,580 +0.39(+0.65%)
Apr 05, 2016 60.08 60.30 59.58 59.64 1,917,018 -0.49(-0.82%)
Apr 04, 2016 60.02 60.31 59.55 60.13 1,426,337 +0.10(+0.17%)
Apr 01, 2016 59.45 60.19 59.41 60.02 1,521,527 +0.49(+0.83%)
Mar 31, 2016 59.38 59.94 59.13 59.53 1,625,820 +0.28(+0.47%)
Mar 30, 2016 59.29 59.52 58.86 59.26 1,158,141 -0.10(-0.16%)
Mar 29, 2016 58.01 59.46 58.01 59.35 1,770,239 +1.36(+2.35%)
Mar 28, 2016 58.29 58.88 57.88 57.99 1,399,033 -0.42(-0.72%)
Mar 24, 2016 58.45 58.41 58.41 58.41 1,824,675 +0.07(+0.12%)
Mar 23, 2016 58.57 58.64 58.14 58.34 1,202,457 -0.05(-0.09%)
Mar 22, 2016 58.34 58.64 58.18 58.39 1,959,855 +0.05(+0.09%)
Mar 21, 2016 58.74 59.03 58.25 58.34 2,490,644 -0.40(-0.68%)
Mar 18, 2016 60.45 60.47 58.73 58.74 3,796,376 -1.69(-2.80%)
Mar 17, 2016 59.50 60.54 59.25 60.43 2,304,478 +0.92(+1.55%)
Mar 16, 2016 59.07 59.59 58.34 59.51 1,787,438 +0.27(+0.45%)
Mar 15, 2016 58.45 59.56 58.45 59.24 1,656,595 +0.51(+0.87%)
Mar 14, 2016 58.69 59.03 58.42 58.73 1,735,984 -0.09(-0.16%)
Mar 11, 2016 59.38 59.58 58.59 58.82 2,345,490 -0.10(-0.18%)
Mar 10, 2016 59.33 59.58 58.62 58.93 1,982,099 -0.40(-0.67%)
Mar 09, 2016 58.96 59.58 58.80 59.32 1,731,627 +0.28(+0.47%)
Mar 08, 2016 58.16 59.27 57.95 59.05 2,723,994 +0.89(+1.53%)
Mar 07, 2016 58.50 58.59 57.88 58.16 2,491,183 -0.46(-0.78%)
Mar 04, 2016 58.34 58.64 57.55 58.62 3,826,805 -0.03(-0.04%)
Mar 03, 2016 59.22 59.27 58.22 58.64 38,866,044 -0.74(-1.25%)
Mar 02, 2016 58.94 59.62 57.92 59.39 15,718,053 +2.99(+5.30%)
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.