Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 106.10 107.19 106.05 106.98 1,481,323 +0.68(+0.64%)
Jun 27, 2019 106.80 107.20 105.87 106.30 1,004,559 -0.05(-0.04%)
Jun 26, 2019 107.84 108.08 106.06 106.34 889,494 -1.72(-1.60%)
Jun 25, 2019 108.99 109.48 107.84 108.06 978,359 -1.12(-1.03%)
Jun 24, 2019 109.34 109.55 108.19 109.19 1,081,661 +0.30(+0.28%)
Jun 21, 2019 109.14 109.27 108.01 108.89 1,947,483 -0.11(-0.10%)
Jun 20, 2019 109.00 109.50 107.62 109.00 837,562 +0.19(+0.18%)
Jun 19, 2019 106.98 109.18 106.61 108.80 765,412 +1.24(+1.15%)
Jun 18, 2019 109.03 109.03 106.84 107.57 898,332 -0.90(-0.83%)
Jun 17, 2019 108.95 109.29 107.67 108.47 586,127 -0.60(-0.55%)
Jun 14, 2019 107.55 109.48 107.55 109.07 700,595 +1.47(+1.36%)
Jun 13, 2019 108.65 108.72 107.03 107.60 806,643 -0.38(-0.35%)
Jun 12, 2019 106.85 108.09 106.66 107.98 680,590 +1.58(+1.48%)
Jun 11, 2019 106.80 107.34 105.74 106.41 1,048,124 -0.42(-0.40%)
Jun 10, 2019 106.77 107.09 105.96 106.83 1,006,614 -0.42(-0.39%)
Jun 07, 2019 109.31 110.00 107.24 107.24 1,133,791 -0.98(-0.90%)
Jun 06, 2019 107.64 108.43 107.38 108.22 1,049,739 +0.79(+0.74%)
Jun 05, 2019 105.75 107.53 105.10 107.43 803,880 +2.46(+2.35%)
Jun 04, 2019 105.04 105.15 103.03 104.97 1,026,634 -0.22(-0.21%)
Jun 03, 2019 104.60 105.36 103.95 105.19 755,918 +0.96(+0.92%)
May 31, 2019 103.30 104.45 103.13 104.23 1,172,177 +1.00(+0.96%)
May 30, 2019 102.97 103.84 102.83 103.23 600,098 +0.15(+0.14%)
May 29, 2019 104.75 104.75 102.90 103.08 1,063,051 -1.44(-1.38%)
May 28, 2019 105.28 105.59 104.21 104.52 1,644,503 -0.32(-0.31%)
May 24, 2019 104.67 105.37 104.64 104.85 727,270 +0.34(+0.33%)
May 23, 2019 104.04 105.06 104.03 104.50 814,762 +0.46(+0.44%)
May 22, 2019 102.96 104.08 102.60 104.04 776,292 +1.29(+1.26%)
May 21, 2019 102.89 103.77 102.62 102.75 854,204 +0.13(+0.13%)
May 20, 2019 103.41 103.84 102.33 102.62 934,458 -0.70(-0.68%)
May 17, 2019 102.46 103.77 102.46 103.33 1,021,236 +0.80(+0.78%)
May 16, 2019 101.33 102.97 101.18 102.52 763,704 +0.84(+0.83%)
May 15, 2019 101.54 102.62 101.40 101.68 907,022 +0.39(+0.38%)
May 14, 2019 102.21 102.44 101.24 101.30 1,153,499 -0.78(-0.77%)
May 13, 2019 99.63 102.38 99.40 102.08 2,014,558 +2.23(+2.24%)
May 10, 2019 97.46 99.88 97.35 99.85 841,451 +2.30(+2.35%)
May 09, 2019 97.20 97.72 96.73 97.55 584,410 +0.39(+0.40%)
May 08, 2019 98.30 98.46 97.05 97.17 711,545 -1.12(-1.14%)
May 07, 2019 98.36 98.75 97.97 98.29 815,313 -0.12(-0.12%)
May 06, 2019 98.72 99.32 97.97 98.41 724,072 -0.16(-0.16%)
May 03, 2019 98.16 98.75 97.74 98.56 664,359 +0.64(+0.66%)
May 02, 2019 97.90 98.28 96.62 97.92 1,035,964 -0.39(-0.39%)
May 01, 2019 98.95 99.42 98.12 98.30 773,659 -1.00(-1.01%)
Apr 30, 2019 97.85 99.34 97.63 99.31 1,285,023 +1.62(+1.66%)
Apr 29, 2019 97.45 98.08 97.31 97.68 582,111 -0.42(-0.43%)
Apr 26, 2019 98.38 99.08 97.99 98.10 660,981 +0.32(+0.33%)
Apr 25, 2019 96.82 98.07 96.60 97.78 842,791 +0.63(+0.65%)
Apr 24, 2019 96.75 97.35 96.10 97.15 911,314 +0.95(+0.99%)
Apr 23, 2019 96.52 96.97 95.63 96.19 1,215,207 -0.12(-0.12%)
Apr 22, 2019 95.79 96.49 95.64 96.31 961,853 +0.21(+0.22%)
Apr 18, 2019 94.35 96.37 94.30 96.10 2,050,492 +2.22(+2.37%)
Apr 17, 2019 93.95 94.47 93.55 93.88 1,223,258 -0.13(-0.14%)
Apr 16, 2019 95.32 95.91 93.98 94.01 1,499,089 -1.41(-1.48%)
Apr 15, 2019 95.85 95.88 95.17 95.42 840,130 -0.18(-0.19%)
Apr 12, 2019 95.51 95.76 95.13 95.61 1,051,883 -0.15(-0.15%)
Apr 11, 2019 95.50 95.81 95.19 95.75 940,372 +0.27(+0.28%)
Apr 10, 2019 96.25 96.88 95.38 95.49 843,924 -0.50(-0.52%)
Apr 09, 2019 95.46 96.00 95.19 95.98 761,841 +0.39(+0.41%)
Apr 08, 2019 96.10 96.39 95.39 95.59 845,321 -0.72(-0.74%)
Apr 05, 2019 95.23 96.35 95.01 96.30 1,148,519 +0.97(+1.02%)
Apr 04, 2019 95.54 95.71 94.91 95.33 1,295,803 -0.16(-0.16%)
Apr 03, 2019 95.09 95.80 94.49 95.49 1,258,291 +0.29(+0.31%)
Apr 02, 2019 95.60 95.74 94.49 95.19 1,252,335 -0.13(-0.13%)
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.