Skip to main content

American Water Works (NY: AWK )

148.06 -0.88 (-0.59%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 68.43 69.02 68.21 68.30 1,133,325 -0.13(-0.19%)
Jun 29, 2017 69.39 69.52 68.10 68.43 1,660,300 -1.36(-1.95%)
Jun 28, 2017 70.47 70.59 69.74 69.78 880,973 -0.37(-0.52%)
Jun 27, 2017 70.91 71.07 69.92 70.15 904,244 -1.00(-1.40%)
Jun 26, 2017 71.08 71.84 70.98 71.15 992,898 +0.07(+0.10%)
Jun 23, 2017 70.91 71.46 70.88 71.08 1,153,631 +0.03(+0.04%)
Jun 22, 2017 70.75 71.28 70.32 71.06 664,729 +0.34(+0.48%)
Jun 21, 2017 71.07 71.17 70.32 70.71 637,149 -0.51(-0.71%)
Jun 20, 2017 71.35 71.43 70.92 71.22 545,732 -0.04(-0.05%)
Jun 19, 2017 72.49 72.54 71.09 71.26 907,224 -1.14(-1.57%)
Jun 16, 2017 71.97 72.63 71.69 72.40 1,900,244 +0.50(+0.69%)
Jun 15, 2017 71.06 71.97 71.06 71.90 933,777 +0.65(+0.91%)
Jun 14, 2017 70.82 71.59 70.56 71.25 865,668 +1.00(+1.42%)
Jun 13, 2017 69.79 70.37 69.72 70.25 737,202 +0.42(+0.60%)
Jun 12, 2017 69.46 70.31 69.43 69.83 914,910 +0.39(+0.56%)
Jun 09, 2017 68.88 69.48 68.68 69.44 605,843 +0.50(+0.72%)
Jun 08, 2017 69.50 68.44 68.94 1,168,156 -0.59(-0.84%)
Jun 07, 2017 69.16 69.68 69.09 69.53 992,196 +0.53(+0.77%)
Jun 06, 2017 69.24 69.43 68.90 69.00 699,040 -0.05(-0.08%)
Jun 05, 2017 69.11 69.43 69.00 69.05 611,778 -0.17(-0.24%)
Jun 02, 2017 69.22 69.64 68.98 69.22 791,255 +0.18(+0.25%)
Jun 01, 2017 68.59 69.08 68.30 69.04 652,177 +0.54(+0.79%)
May 31, 2017 68.01 68.66 67.99 68.50 1,307,522 +0.36(+0.53%)
May 30, 2017 67.87 68.34 67.76 68.14 959,829 +0.21(+0.31%)
May 26, 2017 68.25 68.31 67.75 67.93 803,061 -0.18(-0.26%)
May 25, 2017 67.50 68.21 67.22 68.10 719,985 +0.60(+0.90%)
May 24, 2017 67.03 67.58 67.02 67.50 612,996 +0.41(+0.61%)
May 23, 2017 66.77 67.46 66.77 67.09 782,263 +0.18(+0.26%)
May 22, 2017 66.17 67.00 66.15 66.91 909,330 +0.45(+0.67%)
May 19, 2017 66.06 66.52 65.57 66.46 640,564 +0.53(+0.81%)
May 18, 2017 66.29 66.54 65.39 65.93 1,430,873 -0.26(-0.40%)
May 17, 2017 66.46 66.40 65.61 66.19 1,122,382 -0.26(-0.40%)
May 16, 2017 67.19 67.26 66.32 66.46 1,239,195 -0.57(-0.85%)
May 15, 2017 66.78 67.24 66.70 67.02 911,644 +0.17(+0.25%)
May 12, 2017 66.33 67.19 66.16 66.86 1,230,444 +0.52(+0.78%)
May 11, 2017 66.10 66.39 65.58 66.34 855,225 +0.03(+0.05%)
May 10, 2017 65.95 66.52 65.85 66.31 1,279,752 +0.33(+0.50%)
May 09, 2017 66.81 66.96 65.85 65.97 1,608,373 -1.11(-1.66%)
May 08, 2017 67.35 67.81 66.87 67.09 1,519,245 -0.07(-0.10%)
May 05, 2017 66.64 67.34 66.41 67.16 1,220,307 +0.85(+1.28%)
May 04, 2017 66.97 67.60 65.95 66.31 2,106,865 -1.77(-2.60%)
May 03, 2017 68.99 68.99 67.95 68.08 1,432,769 -0.87(-1.26%)
May 02, 2017 68.95 69.36 68.70 68.95 1,490,004 +0.10(+0.15%)
May 01, 2017 69.58 69.77 68.76 68.84 883,326 -0.67(-0.97%)
Apr 28, 2017 70.03 70.33 69.34 69.51 1,242,369 -0.57(-0.81%)
Apr 27, 2017 70.02 71.02 70.02 70.08 1,047,909 +0.16(+0.22%)
Apr 26, 2017 70.18 70.27 69.41 69.92 1,267,422 -0.64(-0.91%)
Apr 25, 2017 70.16 70.68 70.16 70.57 839,637 +0.17(+0.25%)
Apr 24, 2017 70.17 70.82 69.97 70.39 1,263,785 +0.23(+0.32%)
Apr 21, 2017 69.10 70.28 69.04 70.17 1,292,986 +1.17(+1.69%)
Apr 20, 2017 69.13 69.09 68.29 69.00 1,002,786 -0.13(-0.19%)
Apr 19, 2017 69.27 69.45 68.86 69.13 830,342 -0.16(-0.23%)
Apr 18, 2017 69.04 69.41 68.87 69.29 758,147 +0.30(+0.43%)
Apr 17, 2017 68.50 69.05 68.48 68.99 904,328 +0.51(+0.75%)
Apr 13, 2017 68.67 68.81 68.09 68.48 666,690 -0.22(-0.32%)
Apr 12, 2017 68.30 68.71 68.08 68.70 1,192,505 +0.45(+0.66%)
Apr 11, 2017 67.93 68.42 67.76 68.24 754,232 +0.24(+0.36%)
Apr 10, 2017 67.98 68.06 67.53 68.00 559,260 +0.10(+0.15%)
Apr 07, 2017 68.01 68.40 67.85 67.89 620,053 -0.03(-0.05%)
Apr 06, 2017 68.03 68.23 67.41 67.93 785,877 -0.31(-0.45%)
Apr 05, 2017 67.72 68.42 67.42 68.23 1,028,729 +0.50(+0.73%)
Apr 04, 2017 67.34 67.95 67.20 67.74 844,757 +0.51(+0.75%)
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.