Skip to main content

American Water Works (NY: AWK )

120.78 -0.72 (-0.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 75.87 76.52 75.11 75.18 965,091 -0.97(-1.27%)
May 30, 2018 75.73 76.57 75.52 76.14 687,441 +0.26(+0.35%)
May 29, 2018 75.02 76.42 74.85 75.88 1,164,012 +0.84(+1.12%)
May 25, 2018 75.04 75.04 75.04 0 +0.85(+1.15%)
May 24, 2018 73.39 74.29 73.09 74.19 1,123,834 +1.00(+1.37%)
May 23, 2018 72.92 73.38 72.84 73.19 712,973 +0.39(+0.53%)
May 22, 2018 73.07 73.36 72.70 72.80 697,155 -0.02(-0.02%)
May 21, 2018 72.81 73.12 72.38 72.82 833,337 +0.07(+0.10%)
May 18, 2018 72.89 73.13 72.27 72.74 846,779 +0.10(+0.14%)
May 17, 2018 72.43 72.88 72.29 72.64 800,059 -0.16(-0.22%)
May 16, 2018 73.72 73.92 72.63 72.81 765,123 -0.87(-1.18%)
May 15, 2018 74.51 74.65 73.27 73.68 891,916 -1.08(-1.44%)
May 14, 2018 75.48 75.80 74.59 74.75 926,875 -0.73(-0.97%)
May 11, 2018 75.86 75.86 75.09 75.48 531,783 -0.24(-0.31%)
May 10, 2018 75.41 75.79 74.96 75.72 671,773 +0.87(+1.17%)
May 09, 2018 74.81 74.97 74.14 74.85 948,979 +0.20(+0.27%)
May 08, 2018 75.73 76.10 74.49 74.65 700,391 -1.61(-2.11%)
May 07, 2018 77.16 77.16 76.01 76.26 720,321 -0.83(-1.07%)
May 04, 2018 76.62 77.29 76.09 77.09 618,055 +0.39(+0.50%)
May 03, 2018 77.36 77.74 75.64 76.70 1,231,470 -0.85(-1.09%)
May 02, 2018 77.75 77.97 76.94 77.54 1,019,358 -0.36(-0.46%)
May 01, 2018 77.68 78.06 77.44 77.90 635,358 +0.05(+0.06%)
Apr 30, 2018 78.16 78.41 77.67 77.86 828,869 -0.18(-0.23%)
Apr 27, 2018 77.22 78.23 77.17 78.04 1,041,513 +0.80(+1.04%)
Apr 26, 2018 76.55 77.36 75.83 77.24 756,078 +1.03(+1.35%)
Apr 25, 2018 76.02 76.57 75.55 76.21 560,750 -0.02(-0.02%)
Apr 24, 2018 76.02 76.65 75.57 76.23 920,948 +0.44(+0.58%)
Apr 23, 2018 75.22 75.80 74.80 75.79 639,913 +0.55(+0.73%)
Apr 20, 2018 75.26 75.43 74.79 75.24 928,064 +0.01(+0.01%)
Apr 19, 2018 75.12 75.45 74.77 75.23 997,330 -0.02(-0.02%)
Apr 18, 2018 75.66 76.06 75.25 75.25 1,067,009 -0.35(-0.46%)
Apr 17, 2018 74.67 75.94 74.46 75.60 1,147,768 +1.30(+1.76%)
Apr 16, 2018 73.74 74.64 73.61 74.30 1,394,858 +1.58(+2.18%)
Apr 13, 2018 72.88 73.36 72.53 72.72 1,039,349 +0.19(+0.26%)
Apr 12, 2018 72.75 73.27 72.17 72.53 2,393,700 -1.04(-1.42%)
Apr 11, 2018 73.36 73.95 73.14 73.57 883,273 +0.01(+0.01%)
Apr 10, 2018 74.12 74.32 73.44 73.56 831,407 -0.31(-0.41%)
Apr 09, 2018 73.62 74.39 73.25 73.87 809,977 +0.20(+0.27%)
Apr 06, 2018 73.95 74.41 73.58 73.67 1,352,637 -0.17(-0.23%)
Apr 05, 2018 73.13 73.93 72.13 73.84 816,278 +0.82(+1.12%)
Apr 04, 2018 72.68 73.25 72.17 73.02 848,963 +0.04(+0.05%)
Apr 03, 2018 72.93 73.34 72.40 72.98 1,176,781 -0.04(-0.05%)
Apr 02, 2018 74.00 74.03 72.36 73.02 1,031,584 -0.84(-1.13%)
Mar 29, 2018 73.86 73.86 73.86 0 +0.85(+1.16%)
Mar 28, 2018 72.67 73.23 72.45 73.01 941,568 +0.45(+0.62%)
Mar 27, 2018 71.94 73.46 71.27 72.56 1,235,858 +0.74(+1.03%)
Mar 26, 2018 71.41 71.95 70.94 71.82 825,602 +0.58(+0.81%)
Mar 23, 2018 72.63 73.40 71.06 71.25 872,589 -0.83(-1.15%)
Mar 22, 2018 72.75 73.80 72.03 72.08 879,854 -0.63(-0.87%)
Mar 21, 2018 73.23 73.78 72.47 72.71 634,559 -0.51(-0.70%)
Mar 20, 2018 73.30 73.71 73.02 73.22 717,666 -0.09(-0.12%)
Mar 19, 2018 73.88 74.27 72.77 73.31 1,115,134 -0.58(-0.78%)
Mar 16, 2018 73.45 74.10 73.27 73.88 2,170,896 +0.62(+0.85%)
Mar 15, 2018 73.12 73.95 73.02 73.26 873,249 +0.24(+0.33%)
Mar 14, 2018 72.88 73.58 72.45 73.02 1,006,055 +0.40(+0.56%)
Mar 13, 2018 74.18 74.34 72.51 72.62 1,019,105 -1.30(-1.76%)
Mar 12, 2018 73.16 74.09 73.13 73.92 1,066,848 +0.76(+1.03%)
Mar 09, 2018 72.78 73.18 72.36 73.16 740,482 +0.50(+0.69%)
Mar 08, 2018 72.39 72.91 72.17 72.66 1,040,584 +0.56(+0.77%)
Mar 07, 2018 72.41 71.18 72.10 1,180,703 +0.44(+0.61%)
Mar 06, 2018 72.08 72.27 71.50 71.66 1,182,961 -0.45(-0.62%)
Mar 05, 2018 70.80 72.73 70.74 72.11 2,215,597 +1.18(+1.66%)
Mar 02, 2018 71.01 72.07 70.28 70.93 1,527,667 -0.24(-0.34%)
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.