Skip to main content

American Water Works (NY: AWK )

122.07 +0.57 (+0.47%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 56.22 56.86 56.07 56.40 1,295,154 +0.41(+0.74%)
Feb 29, 2016 55.89 57.03 55.84 55.98 1,652,354 +0.01(+0.02%)
Feb 26, 2016 58.44 58.44 55.84 55.97 2,821,493 -2.80(-4.76%)
Feb 25, 2016 58.38 59.15 57.98 58.77 1,564,247 +1.17(+2.04%)
Feb 24, 2016 57.66 57.82 57.06 57.60 1,365,000 +0.02(+0.03%)
Feb 23, 2016 57.10 57.74 57.10 57.58 1,002,623 +0.35(+0.60%)
Feb 22, 2016 57.18 57.37 56.88 57.23 774,501 +0.43(+0.76%)
Feb 19, 2016 56.51 57.32 56.41 56.80 1,153,305 -0.03(-0.06%)
Feb 18, 2016 55.91 57.28 55.84 56.84 1,909,573 +0.95(+1.70%)
Feb 17, 2016 56.58 56.58 55.62 55.89 2,127,089 -0.38(-0.68%)
Feb 16, 2016 56.65 56.65 54.95 56.27 1,978,977 +0.06(+0.11%)
Feb 12, 2016 57.07 56.21 56.21 56.21 1,724,172 -0.86(-1.51%)
Feb 11, 2016 57.34 57.65 56.53 57.07 2,197,888 -0.52(-0.90%)
Feb 10, 2016 57.00 57.64 56.72 57.59 1,802,870 +0.83(+1.46%)
Feb 09, 2016 55.40 57.01 55.40 56.76 2,029,175 +1.24(+2.22%)
Feb 08, 2016 55.03 55.56 54.62 55.52 1,164,425 +0.49(+0.89%)
Feb 05, 2016 54.94 55.25 54.55 55.03 1,512,597 -0.18(-0.33%)
Feb 04, 2016 56.41 56.43 55.02 55.21 2,274,308 -1.39(-2.46%)
Feb 03, 2016 56.56 57.10 56.28 56.60 1,355,585 +0.45(+0.80%)
Feb 02, 2016 55.96 56.30 55.17 56.16 1,200,799 +0.28(+0.51%)
Feb 01, 2016 55.58 56.39 55.58 55.87 1,504,425 +0.10(+0.18%)
Jan 29, 2016 55.00 55.88 54.65 55.77 1,619,671 +1.25(+2.30%)
Jan 28, 2016 53.91 54.93 53.67 54.52 1,012,079 +0.87(+1.62%)
Jan 27, 2016 53.57 54.05 53.24 53.65 1,018,320 +0.08(+0.14%)
Jan 26, 2016 53.05 53.71 52.85 53.57 1,163,751 +0.78(+1.48%)
Jan 25, 2016 53.92 54.09 52.68 52.79 1,229,083 -0.86(-1.60%)
Jan 22, 2016 52.20 54.09 51.86 53.65 1,481,321 +1.88(+3.63%)
Jan 21, 2016 52.15 52.32 51.58 51.77 1,484,626 -0.32(-0.61%)
Jan 20, 2016 52.42 52.67 51.05 52.08 2,193,969 -0.34(-0.64%)
Jan 19, 2016 52.08 52.72 51.95 52.42 1,265,402 +0.46(+0.88%)
Jan 15, 2016 51.95 51.96 51.96 51.96 1,126,974 -0.34(-0.66%)
Jan 14, 2016 51.58 52.62 51.54 52.31 1,101,806 +0.68(+1.31%)
Jan 13, 2016 51.99 52.15 51.43 51.63 910,953 -0.09(-0.17%)
Jan 12, 2016 51.90 51.99 50.91 51.72 1,065,455 -0.05(-0.10%)
Jan 11, 2016 51.62 52.03 51.36 51.77 850,950 +0.50(+0.97%)
Jan 08, 2016 51.23 51.79 51.14 51.27 802,964 +0.20(+0.39%)
Jan 07, 2016 50.84 51.29 50.61 51.07 1,183,277 -0.39(-0.75%)
Jan 06, 2016 51.26 51.83 51.09 51.46 959,802 -0.22(-0.43%)
Jan 05, 2016 51.85 51.95 51.02 51.68 1,533,667 -0.15(-0.28%)
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.