Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 61.57 62.25 61.07 62.15 1,684,983 +0.32(+0.51%)
Apr 28, 2016 61.20 62.06 61.08 61.83 1,119,255 +0.19(+0.30%)
Apr 27, 2016 61.18 61.81 60.75 61.64 1,336,673 +0.65(+1.06%)
Apr 26, 2016 60.55 61.29 60.49 60.99 1,499,371 +0.52(+0.86%)
Apr 25, 2016 59.96 60.47 59.59 60.47 1,894,945 +1.33(+2.25%)
Apr 22, 2016 58.42 59.31 58.42 59.14 1,784,864 +0.84(+1.44%)
Apr 21, 2016 60.29 60.29 58.16 58.30 3,096,931 -2.24(-3.70%)
Apr 20, 2016 61.76 61.84 60.50 60.54 1,371,176 -1.13(-1.83%)
Apr 19, 2016 61.24 61.68 60.89 61.67 1,026,608 +0.43(+0.70%)
Apr 18, 2016 60.84 61.26 60.40 61.24 1,101,011 +0.38(+0.62%)
Apr 15, 2016 60.05 61.01 60.05 60.87 1,684,013 +0.70(+1.16%)
Apr 14, 2016 59.94 60.23 59.83 60.17 977,883 +0.04(+0.07%)
Apr 13, 2016 60.45 60.45 59.47 60.12 1,019,818 +0.00(+0.00%)
Apr 12, 2016 59.88 60.17 59.50 60.12 1,019,393 +0.25(+0.41%)
Apr 11, 2016 60.38 60.49 59.81 59.88 1,081,066 -0.24(-0.40%)
Apr 08, 2016 59.58 60.32 59.58 60.12 1,263,213 +0.50(+0.83%)
Apr 07, 2016 59.28 59.94 59.13 59.62 1,948,285 +0.26(+0.43%)
Apr 06, 2016 58.94 59.37 58.65 59.36 1,615,363 +0.38(+0.65%)
Apr 05, 2016 59.42 59.64 58.93 58.98 1,938,357 -0.49(-0.82%)
Apr 04, 2016 59.36 59.65 58.89 59.47 1,442,214 +0.10(+0.17%)
Apr 01, 2016 58.80 59.53 58.76 59.36 1,538,463 +0.49(+0.83%)
Mar 31, 2016 58.72 59.28 58.48 58.88 1,643,918 +0.27(+0.47%)
Mar 30, 2016 58.64 58.86 58.21 58.60 1,171,033 -0.09(-0.16%)
Mar 29, 2016 57.37 58.81 57.37 58.70 1,789,944 +1.35(+2.35%)
Mar 28, 2016 57.65 58.24 57.25 57.35 1,414,606 -0.42(-0.72%)
Mar 24, 2016 57.81 57.77 57.77 57.77 1,844,986 +0.07(+0.12%)
Mar 23, 2016 57.93 58.00 57.50 57.70 1,215,842 -0.05(-0.09%)
Mar 22, 2016 57.70 57.99 57.54 57.75 1,981,671 +0.05(+0.09%)
Mar 21, 2016 58.09 58.38 57.61 57.70 2,518,368 -0.39(-0.68%)
Mar 18, 2016 59.78 59.81 58.08 58.09 3,838,634 -1.67(-2.80%)
Mar 17, 2016 58.84 59.88 58.59 59.77 2,330,130 +0.91(+1.55%)
Mar 16, 2016 58.42 58.94 57.70 58.85 1,807,335 +0.26(+0.45%)
Mar 15, 2016 57.81 58.91 57.81 58.59 1,675,035 +0.50(+0.87%)
Mar 14, 2016 58.05 58.38 57.77 58.08 1,755,308 -0.09(-0.16%)
Mar 11, 2016 58.72 58.93 57.95 58.18 2,371,598 -0.10(-0.18%)
Mar 10, 2016 58.68 58.92 57.97 58.28 2,004,162 -0.39(-0.67%)
Mar 09, 2016 58.31 58.92 58.15 58.67 1,750,902 +0.27(+0.47%)
Mar 08, 2016 57.52 58.62 57.31 58.40 2,754,315 +0.88(+1.53%)
Mar 07, 2016 57.85 57.95 57.25 57.52 2,518,913 -0.45(-0.78%)
Mar 04, 2016 57.70 58.00 56.91 57.97 3,869,403 -0.03(-0.04%)
Mar 03, 2016 58.57 58.62 57.58 58.00 39,298,676 -0.73(-1.25%)
Mar 02, 2016 58.30 58.96 57.28 58.73 15,893,016 +2.96(+5.30%)
Mar 01, 2016 55.61 56.24 55.46 55.78 1,309,571 +0.41(+0.74%)
Feb 29, 2016 55.27 56.40 55.22 55.37 1,670,747 +0.01(+0.02%)
Feb 26, 2016 57.79 57.79 55.23 55.36 2,852,899 -2.77(-4.76%)
Feb 25, 2016 57.74 58.50 57.34 58.13 1,581,659 +1.16(+2.04%)
Feb 24, 2016 57.02 57.19 56.43 56.96 1,380,194 +0.02(+0.03%)
Feb 23, 2016 56.47 57.11 56.47 56.95 1,013,783 +0.34(+0.60%)
Feb 22, 2016 56.55 56.74 56.25 56.60 783,122 +0.43(+0.76%)
Feb 19, 2016 55.89 56.69 55.78 56.18 1,166,142 -0.03(-0.06%)
Feb 18, 2016 55.30 56.65 55.22 56.21 1,930,829 +0.94(+1.70%)
Feb 17, 2016 55.96 55.96 55.01 55.27 2,150,766 -0.38(-0.68%)
Feb 16, 2016 56.02 56.02 54.35 55.65 2,001,006 +0.06(+0.11%)
Feb 12, 2016 56.44 55.59 55.59 55.59 1,743,365 -0.85(-1.51%)
Feb 11, 2016 56.71 57.01 55.90 56.44 2,222,353 -0.51(-0.90%)
Feb 10, 2016 56.37 57.01 56.09 56.95 1,822,938 +0.82(+1.46%)
Feb 09, 2016 54.79 56.38 54.79 56.13 2,051,763 +1.22(+2.22%)
Feb 08, 2016 54.43 54.95 54.02 54.91 1,177,386 +0.49(+0.89%)
Feb 05, 2016 54.33 54.64 53.95 54.43 1,529,435 -0.18(-0.33%)
Feb 04, 2016 55.78 55.81 54.42 54.61 2,299,624 -1.38(-2.46%)
Feb 03, 2016 55.94 56.47 55.66 55.98 1,370,674 +0.44(+0.80%)
Feb 02, 2016 55.34 55.68 54.56 55.54 1,214,166 +0.28(+0.51%)
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.