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 (%)
Aug 31, 2018 79.56 79.56 79.56 0 -0.07(-0.09%)
Aug 30, 2018 79.91 80.10 79.28 79.63 748,489 -0.07(-0.09%)
Aug 29, 2018 79.69 80.13 79.46 79.70 960,949 +0.40(+0.50%)
Aug 28, 2018 79.87 80.07 79.08 79.30 653,986 -0.73(-0.91%)
Aug 27, 2018 80.85 81.02 79.63 80.03 638,822 -0.73(-0.90%)
Aug 24, 2018 80.35 80.83 79.94 80.76 373,855 +0.53(+0.66%)
Aug 23, 2018 80.27 80.72 79.96 80.23 416,786 +0.01(+0.01%)
Aug 22, 2018 81.02 81.25 79.89 80.22 483,994 -0.65(-0.80%)
Aug 21, 2018 81.09 81.46 80.63 80.87 556,524 -0.35(-0.44%)
Aug 20, 2018 81.61 81.77 80.99 81.22 566,636 -0.12(-0.15%)
Aug 17, 2018 80.92 81.74 80.69 81.34 628,887 +0.48(+0.60%)
Aug 16, 2018 80.12 81.09 80.04 80.86 662,183 +0.60(+0.75%)
Aug 15, 2018 79.91 80.83 79.60 80.26 726,049 +0.65(+0.81%)
Aug 14, 2018 79.58 79.97 79.44 79.61 498,747 +0.17(+0.22%)
Aug 13, 2018 79.84 80.03 79.27 79.44 700,093 -0.22(-0.27%)
Aug 10, 2018 80.26 80.71 79.65 79.66 403,561 -0.53(-0.66%)
Aug 09, 2018 79.65 80.25 79.50 80.18 480,461 +0.50(+0.63%)
Aug 08, 2018 79.52 79.90 79.31 79.68 459,129 +0.04(+0.05%)
Aug 07, 2018 79.72 79.73 78.88 79.64 483,479 -0.16(-0.20%)
Aug 06, 2018 80.00 80.22 79.44 79.81 475,769 +0.19(+0.24%)
Aug 03, 2018 79.34 80.01 78.66 79.62 633,036 +0.46(+0.58%)
Aug 02, 2018 78.59 79.55 78.06 79.15 730,596 +0.89(+1.13%)
Aug 01, 2018 79.50 79.56 78.14 78.27 858,959 -1.53(-1.91%)
Jul 31, 2018 79.56 80.30 79.23 79.80 917,114 +0.61(+0.78%)
Jul 30, 2018 79.85 79.98 78.99 79.18 434,928 -0.71(-0.89%)
Jul 27, 2018 80.02 80.43 79.63 79.90 411,849 -0.15(-0.19%)
Jul 26, 2018 79.69 80.19 79.62 80.05 399,642 +0.91(+1.15%)
Jul 25, 2018 79.09 79.52 78.72 79.14 422,316 +0.09(+0.11%)
Jul 24, 2018 78.63 79.25 77.80 79.05 571,074 +0.13(+0.16%)
Jul 23, 2018 79.33 79.54 78.51 78.92 541,260 -0.24(-0.31%)
Jul 20, 2018 79.81 80.09 78.78 79.16 835,995 -0.89(-1.11%)
Jul 19, 2018 79.34 80.23 79.11 80.05 574,760 +0.86(+1.08%)
Jul 18, 2018 79.29 79.37 78.57 79.19 752,984 -0.10(-0.13%)
Jul 17, 2018 78.63 79.70 78.56 79.29 899,222 +0.11(+0.14%)
Jul 16, 2018 79.30 79.40 78.72 79.18 686,405 -0.12(-0.15%)
Jul 13, 2018 79.00 79.36 78.57 79.30 531,811 +0.41(+0.52%)
Jul 12, 2018 78.96 78.29 78.89 1,047,811 +0.01(+0.01%)
Jul 11, 2018 78.88 563,491 +0.90(+1.16%)
Jul 10, 2018 76.78 78.31 76.15 77.98 758,320 +0.87(+1.13%)
Jul 09, 2018 80.18 80.18 76.94 77.11 961,339 -2.89(-3.62%)
Jul 06, 2018 79.22 80.26 79.22 80.00 673,367 +0.82(+1.04%)
Jul 05, 2018 78.70 79.19 78.21 79.18 725,547 +0.62(+0.79%)
Jul 03, 2018 78.56 78.56 78.56 0 +0.52(+0.66%)
Jul 02, 2018 77.39 78.11 77.13 78.04 746,531 +0.84(+1.09%)
Jun 29, 2018 77.20 77.79 76.77 77.20 921,442 -0.12(-0.15%)
Jun 28, 2018 77.55 78.28 77.19 77.32 796,691 -0.21(-0.27%)
Jun 27, 2018 76.79 77.89 76.56 77.53 1,207,833 +0.41(+0.53%)
Jun 26, 2018 76.93 77.75 76.86 77.12 1,027,448 -0.01(-0.01%)
Jun 25, 2018 75.64 77.30 75.35 77.13 1,244,183 +1.70(+2.25%)
Jun 22, 2018 74.57 75.58 74.45 75.43 1,053,937 +0.96(+1.29%)
Jun 21, 2018 75.13 75.41 74.33 74.47 728,431 -0.73(-0.97%)
Jun 20, 2018 75.01 75.42 74.66 75.20 889,684 +0.33(+0.45%)
Jun 19, 2018 73.98 75.28 73.98 74.87 1,365,398 +0.77(+1.04%)
Jun 18, 2018 73.10 74.11 73.10 74.10 959,850 +0.81(+1.11%)
Jun 15, 2018 73.37 72.14 73.29 2,662,856 +1.15(+1.59%)
Jun 14, 2018 71.40 72.25 71.40 72.14 1,065,571 +0.77(+1.08%)
Jun 13, 2018 71.88 72.21 71.04 71.37 1,073,193 -0.50(-0.69%)
Jun 12, 2018 70.76 71.92 70.56 71.87 856,387 +1.02(+1.44%)
Jun 11, 2018 71.55 71.80 70.28 70.85 1,171,339 -0.84(-1.17%)
Jun 08, 2018 71.91 72.16 71.11 71.69 1,071,095 +0.01(+0.01%)
Jun 07, 2018 71.83 72.42 71.39 71.68 1,655,939 +0.05(+0.06%)
Jun 06, 2018 71.35 71.63 1,118,922 -1.13(-1.55%)
Jun 05, 2018 73.87 73.87 72.57 72.76 897,554 -1.06(-1.43%)
Jun 04, 2018 74.34 74.69 73.63 73.82 668,482 -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.