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 (%)
Jan 31, 2018 73.67 73.67 73.01 73.58 1,328,348 +0.05(+0.07%)
Jan 30, 2018 73.37 74.04 73.29 73.53 1,164,853 -0.56(-0.75%)
Jan 29, 2018 74.89 74.89 73.61 74.09 937,943 -1.06(-1.41%)
Jan 26, 2018 74.89 75.20 74.17 75.15 982,845 +0.36(+0.48%)
Jan 25, 2018 74.29 74.86 73.61 74.79 864,507 +0.69(+0.93%)
Jan 24, 2018 74.49 74.75 73.99 74.10 964,706 -0.40(-0.53%)
Jan 23, 2018 73.31 74.94 73.28 74.49 1,259,102 +1.10(+1.49%)
Jan 22, 2018 73.83 74.10 73.13 73.40 1,489,551 -0.04(-0.06%)
Jan 19, 2018 73.29 73.90 72.88 73.44 1,496,373 +0.53(+0.73%)
Jan 18, 2018 73.55 72.40 72.91 1,764,540 -0.09(-0.12%)
Jan 17, 2018 72.63 73.25 72.53 73.00 1,675,334 +0.26(+0.35%)
Jan 16, 2018 71.88 73.96 71.63 72.74 3,514,844 +1.23(+1.72%)
Jan 12, 2018 71.51 71.51 71.51 0 -3.46(-4.61%)
Jan 11, 2018 75.08 75.19 74.33 74.97 1,575,915 -0.85(-1.12%)
Jan 10, 2018 75.52 75.82 936,995 -0.89(-1.16%)
Jan 09, 2018 77.41 77.44 75.97 76.71 977,031 -0.70(-0.90%)
Jan 08, 2018 76.97 77.43 76.79 77.41 1,451,652 +0.66(+0.86%)
Jan 05, 2018 77.66 77.88 76.40 76.75 1,289,983 -0.76(-0.98%)
Jan 04, 2018 78.09 78.58 77.28 77.51 1,053,170 -0.74(-0.95%)
Jan 03, 2018 78.31 79.12 77.78 78.25 1,070,733 -0.56(-0.71%)
Jan 02, 2018 80.51 80.93 78.38 78.81 1,288,782 -2.13(-2.63%)
Dec 29, 2017 80.94 80.94 80.94 0 -0.11(-0.14%)
Dec 28, 2017 80.81 81.12 80.06 81.06 966,736 +0.69(+0.86%)
Dec 27, 2017 80.13 81.23 79.85 80.37 1,025,831 +0.37(+0.46%)
Dec 26, 2017 80.14 81.15 79.94 80.00 899,430 -0.08(-0.10%)
Dec 22, 2017 79.50 80.39 79.31 80.08 724,165 +0.72(+0.90%)
Dec 21, 2017 78.93 79.70 78.58 79.36 1,236,652 +0.32(+0.40%)
Dec 20, 2017 78.85 79.49 78.73 79.04 786,306 +0.30(+0.38%)
Dec 19, 2017 80.31 80.31 78.74 78.74 633,646 -1.32(-1.65%)
Dec 18, 2017 80.31 80.88 79.69 80.06 888,007 -0.29(-0.36%)
Dec 15, 2017 80.54 81.20 80.28 80.35 2,015,221 +0.42(+0.52%)
Dec 14, 2017 79.54 80.41 78.61 79.93 1,654,581 +0.37(+0.47%)
Dec 13, 2017 79.10 80.19 79.01 79.56 1,089,626 +0.54(+0.68%)
Dec 12, 2017 79.02 81.39 79.01 79.02 1,436,423 -2.59(-3.18%)
Dec 11, 2017 81.00 81.72 80.06 81.62 1,460,119 +0.65(+0.80%)
Dec 08, 2017 80.55 81.00 80.24 80.97 689,826 +0.39(+0.48%)
Dec 07, 2017 80.23 80.60 79.89 80.58 583,061 +0.12(+0.15%)
Dec 06, 2017 80.47 80.69 79.92 80.46 605,994 +0.25(+0.31%)
Dec 05, 2017 80.95 81.15 80.01 80.21 702,854 -0.58(-0.72%)
Dec 04, 2017 80.85 80.85 80.35 80.79 1,160,457 +0.09(+0.11%)
Dec 01, 2017 81.14 81.37 80.13 80.70 792,960 -0.30(-0.37%)
Nov 30, 2017 80.03 81.20 79.93 81.00 1,017,120 +1.07(+1.34%)
Nov 29, 2017 79.13 80.22 78.77 79.93 778,645 +0.69(+0.87%)
Nov 28, 2017 79.28 79.36 78.76 79.24 891,031 +0.33(+0.41%)
Nov 27, 2017 78.41 79.14 78.41 78.92 786,312 +0.41(+0.52%)
Nov 24, 2017 78.56 78.97 78.37 78.51 224,271 +0.07(+0.09%)
Nov 22, 2017 78.30 78.70 77.95 78.44 730,897 +0.07(+0.09%)
Nov 21, 2017 78.30 78.79 78.15 78.37 825,362 +0.18(+0.23%)
Nov 20, 2017 78.80 78.99 78.01 78.19 1,222,597 -0.57(-0.72%)
Nov 17, 2017 79.17 79.39 78.46 78.76 2,314,445 -0.59(-0.75%)
Nov 16, 2017 79.55 79.62 79.01 79.35 852,688 -0.11(-0.14%)
Nov 15, 2017 80.35 80.85 79.43 79.47 1,227,371 -0.79(-0.98%)
Nov 14, 2017 79.06 80.30 78.99 80.25 780,051 +1.05(+1.33%)
Nov 13, 2017 78.44 79.43 78.39 79.20 771,334 +0.69(+0.88%)
Nov 10, 2017 78.78 79.04 78.17 78.51 783,745 -0.50(-0.64%)
Nov 09, 2017 79.39 79.98 78.48 79.01 1,090,704 -0.46(-0.57%)
Nov 08, 2017 79.13 79.69 78.75 79.47 957,938 +0.21(+0.27%)
Nov 07, 2017 78.25 79.37 77.71 79.26 823,430 +1.22(+1.57%)
Nov 06, 2017 78.12 78.56 77.81 78.03 833,108 -0.13(-0.17%)
Nov 03, 2017 78.03 78.53 77.52 78.17 1,080,778 -0.61(-0.77%)
Nov 02, 2017 77.49 79.45 77.28 78.77 1,624,153 +1.97(+2.57%)
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.