Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.68 78.68 78.68 0 -0.07(-0.09%)
Aug 30, 2018 79.03 79.22 78.41 78.75 756,821 -0.07(-0.09%)
Aug 29, 2018 78.82 79.25 78.58 78.82 971,645 +0.40(+0.50%)
Aug 28, 2018 79.00 79.19 78.21 78.43 661,266 -0.72(-0.91%)
Aug 27, 2018 79.96 80.13 78.75 79.15 645,933 -0.72(-0.90%)
Aug 24, 2018 79.46 79.94 79.06 79.87 378,017 +0.52(+0.66%)
Aug 23, 2018 79.38 79.83 79.08 79.35 421,425 +0.01(+0.01%)
Aug 22, 2018 80.13 80.35 79.01 79.34 489,382 -0.64(-0.80%)
Aug 21, 2018 80.20 80.56 79.74 79.98 562,719 -0.35(-0.44%)
Aug 20, 2018 80.71 80.87 80.10 80.33 572,944 -0.12(-0.15%)
Aug 17, 2018 80.03 80.84 79.80 80.44 635,887 +0.48(+0.60%)
Aug 16, 2018 79.24 80.20 79.16 79.97 669,554 +0.59(+0.75%)
Aug 15, 2018 79.03 79.94 78.73 79.37 734,131 +0.64(+0.81%)
Aug 14, 2018 78.71 79.09 78.56 78.73 504,299 +0.17(+0.22%)
Aug 13, 2018 78.96 79.15 78.39 78.56 707,886 -0.22(-0.27%)
Aug 10, 2018 79.37 79.82 78.77 78.78 408,053 -0.52(-0.66%)
Aug 09, 2018 78.77 79.36 78.63 79.30 485,810 +0.50(+0.63%)
Aug 08, 2018 78.64 79.02 78.44 78.80 464,240 +0.04(+0.05%)
Aug 07, 2018 78.84 78.85 78.02 78.77 488,861 -0.16(-0.20%)
Aug 06, 2018 79.12 79.34 78.57 78.93 481,065 +0.19(+0.24%)
Aug 03, 2018 78.46 79.13 77.79 78.74 640,082 +0.46(+0.58%)
Aug 02, 2018 77.72 78.68 77.20 78.28 738,728 +0.88(+1.13%)
Aug 01, 2018 78.62 78.69 77.28 77.41 868,521 -1.51(-1.92%)
Jul 31, 2018 78.69 79.42 78.36 78.92 927,322 +0.61(+0.78%)
Jul 30, 2018 78.97 79.10 78.12 78.31 439,769 -0.71(-0.89%)
Jul 27, 2018 79.14 79.54 78.76 79.02 416,434 -0.15(-0.19%)
Jul 26, 2018 78.81 79.30 78.74 79.17 404,090 +0.90(+1.15%)
Jul 25, 2018 78.22 78.64 77.85 78.27 427,017 +0.09(+0.11%)
Jul 24, 2018 77.76 78.37 76.94 78.18 577,431 +0.13(+0.16%)
Jul 23, 2018 78.45 78.67 77.65 78.05 547,285 -0.24(-0.31%)
Jul 20, 2018 78.93 79.21 77.91 78.29 845,300 -0.88(-1.11%)
Jul 19, 2018 78.46 79.35 78.24 79.17 581,158 +0.85(+1.08%)
Jul 18, 2018 78.42 78.50 77.70 78.32 761,366 -0.10(-0.13%)
Jul 17, 2018 77.76 78.82 77.69 78.42 909,231 +0.11(+0.14%)
Jul 16, 2018 78.43 78.52 77.85 78.31 694,045 -0.12(-0.15%)
Jul 13, 2018 78.13 78.49 77.70 78.43 537,731 +0.40(+0.52%)
Jul 12, 2018 78.09 77.42 78.02 1,059,474 +0.01(+0.01%)
Jul 11, 2018 78.02 569,764 +0.89(+1.16%)
Jul 10, 2018 75.93 77.45 75.31 77.12 766,761 +0.86(+1.13%)
Jul 09, 2018 79.29 79.29 76.09 76.26 972,040 -2.86(-3.62%)
Jul 06, 2018 78.35 79.37 78.35 79.12 680,862 +0.81(+1.04%)
Jul 05, 2018 77.84 78.32 77.35 78.31 733,623 +0.62(+0.79%)
Jul 03, 2018 77.69 77.69 77.69 0 +0.51(+0.66%)
Jul 02, 2018 76.54 77.26 76.28 77.18 754,841 +0.83(+1.09%)
Jun 29, 2018 76.35 76.93 75.93 76.35 931,699 -0.12(-0.15%)
Jun 28, 2018 76.69 77.42 76.34 76.47 805,559 -0.21(-0.27%)
Jun 27, 2018 75.95 77.03 75.71 76.67 1,221,277 +0.40(+0.53%)
Jun 26, 2018 76.08 76.90 76.01 76.27 1,038,885 -0.01(-0.01%)
Jun 25, 2018 74.80 76.45 74.52 76.28 1,258,032 +1.68(+2.25%)
Jun 22, 2018 73.75 74.75 73.63 74.60 1,065,668 +0.95(+1.29%)
Jun 21, 2018 74.30 74.58 73.51 73.65 736,540 -0.72(-0.97%)
Jun 20, 2018 74.19 74.59 73.84 74.38 899,588 +0.33(+0.45%)
Jun 19, 2018 73.17 74.45 73.17 74.04 1,380,597 +0.76(+1.04%)
Jun 18, 2018 72.29 73.30 72.29 73.28 970,535 +0.80(+1.11%)
Jun 15, 2018 72.56 71.34 72.48 2,692,497 +1.14(+1.59%)
Jun 14, 2018 70.61 71.45 70.61 71.34 1,077,432 +0.76(+1.08%)
Jun 13, 2018 71.08 71.42 70.26 70.58 1,085,139 -0.49(-0.69%)
Jun 12, 2018 69.98 71.13 69.79 71.08 865,920 +1.01(+1.44%)
Jun 11, 2018 70.76 71.01 69.51 70.07 1,184,378 -0.83(-1.17%)
Jun 08, 2018 71.12 71.36 70.32 70.90 1,083,018 +0.01(+0.01%)
Jun 07, 2018 71.04 71.62 70.60 70.89 1,674,372 +0.04(+0.06%)
Jun 06, 2018 70.57 70.84 1,131,377 -1.12(-1.55%)
Jun 05, 2018 73.05 73.05 71.77 71.96 907,545 -1.05(-1.43%)
Jun 04, 2018 73.53 73.87 72.82 73.01 675,923 -0.44(-0.60%)
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.