Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 69.19 69.79 68.97 69.06 1,120,848 -0.13(-0.19%)
Jun 29, 2017 70.16 70.30 68.86 69.19 1,642,021 -1.37(-1.95%)
Jun 28, 2017 71.25 71.38 70.52 70.56 871,274 -0.37(-0.52%)
Jun 27, 2017 71.70 71.86 70.69 70.93 894,290 -1.01(-1.40%)
Jun 26, 2017 71.87 72.64 71.77 71.94 981,967 +0.07(+0.10%)
Jun 23, 2017 71.70 72.26 71.67 71.87 1,140,931 +0.03(+0.04%)
Jun 22, 2017 71.54 72.08 71.10 71.85 657,411 +0.35(+0.48%)
Jun 21, 2017 71.86 71.96 71.10 71.50 630,135 -0.51(-0.71%)
Jun 20, 2017 72.15 72.23 71.71 72.01 539,724 -0.04(-0.05%)
Jun 19, 2017 73.30 73.34 71.88 72.05 897,237 -1.15(-1.57%)
Jun 16, 2017 72.78 73.44 72.49 73.20 1,879,324 +0.51(+0.69%)
Jun 15, 2017 71.85 72.77 71.85 72.70 923,497 +0.66(+0.91%)
Jun 14, 2017 71.61 72.39 71.35 72.04 856,138 +1.01(+1.42%)
Jun 13, 2017 70.57 71.16 70.50 71.03 729,086 +0.43(+0.60%)
Jun 12, 2017 70.23 71.09 70.20 70.61 904,838 +0.39(+0.56%)
Jun 09, 2017 69.65 70.25 69.45 70.22 599,173 +0.50(+0.72%)
Jun 08, 2017 70.28 69.20 69.71 1,155,296 -0.59(-0.84%)
Jun 07, 2017 69.93 70.46 69.86 70.30 981,273 +0.54(+0.77%)
Jun 06, 2017 70.01 70.20 69.67 69.76 691,344 -0.05(-0.08%)
Jun 05, 2017 69.88 70.21 69.76 69.82 605,043 -0.17(-0.24%)
Jun 02, 2017 69.99 70.42 69.75 69.99 782,544 +0.18(+0.25%)
Jun 01, 2017 69.36 69.85 69.06 69.81 644,997 +0.55(+0.79%)
May 31, 2017 68.76 69.43 68.75 69.26 1,293,127 +0.36(+0.53%)
May 30, 2017 68.62 69.10 68.52 68.90 949,262 +0.21(+0.31%)
May 26, 2017 69.01 69.07 68.50 68.68 794,220 -0.18(-0.26%)
May 25, 2017 68.25 68.97 67.97 68.86 712,059 +0.61(+0.90%)
May 24, 2017 67.78 68.33 67.76 68.25 606,247 +0.42(+0.61%)
May 23, 2017 67.51 68.21 67.51 67.83 773,651 +0.18(+0.26%)
May 22, 2017 66.90 67.74 66.89 67.66 899,319 +0.45(+0.67%)
May 19, 2017 66.80 67.26 66.30 67.20 633,512 +0.54(+0.81%)
May 18, 2017 67.03 67.28 66.11 66.66 1,415,121 -0.27(-0.40%)
May 17, 2017 67.19 67.14 66.34 66.93 1,110,025 -0.27(-0.40%)
May 16, 2017 67.94 68.01 67.06 67.19 1,225,553 -0.58(-0.85%)
May 15, 2017 67.52 67.98 67.44 67.77 901,608 +0.17(+0.25%)
May 12, 2017 67.07 67.94 66.89 67.60 1,216,898 +0.52(+0.78%)
May 11, 2017 66.83 67.12 66.31 67.08 845,810 +0.04(+0.05%)
May 10, 2017 66.68 67.26 66.58 67.04 1,265,664 +0.34(+0.50%)
May 09, 2017 67.56 67.70 66.58 66.71 1,590,666 -1.13(-1.66%)
May 08, 2017 68.10 68.57 67.62 67.83 1,502,519 -0.07(-0.10%)
May 05, 2017 67.38 68.09 67.15 67.90 1,206,872 +0.86(+1.28%)
May 04, 2017 67.72 68.36 66.68 67.04 2,083,670 -1.79(-2.60%)
May 03, 2017 69.76 69.76 68.71 68.83 1,416,996 -0.88(-1.26%)
May 02, 2017 69.72 70.13 69.47 69.72 1,473,601 +0.11(+0.15%)
May 01, 2017 70.35 70.54 69.53 69.61 873,602 -0.68(-0.97%)
Apr 28, 2017 70.81 71.11 70.11 70.29 1,228,692 -0.57(-0.81%)
Apr 27, 2017 70.80 71.81 70.80 70.86 1,036,372 +0.16(+0.22%)
Apr 26, 2017 70.96 71.05 70.18 70.70 1,253,469 -0.65(-0.91%)
Apr 25, 2017 70.94 71.47 70.94 71.35 830,394 +0.18(+0.25%)
Apr 24, 2017 70.95 71.61 70.75 71.18 1,249,872 +0.23(+0.32%)
Apr 21, 2017 69.87 71.06 69.80 70.95 1,278,752 +1.18(+1.69%)
Apr 20, 2017 69.90 69.86 69.05 69.77 991,747 -0.13(-0.19%)
Apr 19, 2017 70.04 70.23 69.63 69.90 821,201 -0.16(-0.23%)
Apr 18, 2017 69.81 70.18 69.64 70.06 749,801 +0.30(+0.43%)
Apr 17, 2017 69.27 69.82 69.24 69.76 894,372 +0.52(+0.75%)
Apr 13, 2017 69.43 69.57 68.85 69.24 659,351 -0.22(-0.32%)
Apr 12, 2017 69.06 69.48 68.83 69.46 1,179,377 +0.46(+0.66%)
Apr 11, 2017 68.68 69.18 68.52 69.00 745,929 +0.25(+0.36%)
Apr 10, 2017 68.74 68.82 68.28 68.75 553,104 +0.11(+0.15%)
Apr 07, 2017 68.76 69.16 68.61 68.65 613,227 -0.04(-0.05%)
Apr 06, 2017 68.79 68.99 68.16 68.68 777,226 -0.31(-0.45%)
Apr 05, 2017 68.47 69.19 68.17 68.99 1,017,404 +0.50(+0.73%)
Apr 04, 2017 68.09 68.71 67.94 68.49 835,457 +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.