Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.04 71.83 70.58 70.58 1,202,331 -0.53(-0.75%)
Feb 27, 2018 72.03 72.88 70.91 71.11 1,109,467 -0.75(-1.04%)
Feb 26, 2018 72.48 72.61 71.67 71.86 904,323 +0.15(+0.21%)
Feb 23, 2018 70.09 71.86 70.09 71.71 737,347 +1.68(+2.40%)
Feb 22, 2018 70.03 1,100,743 -0.10(-0.14%)
Feb 21, 2018 70.30 72.09 70.10 70.13 1,405,892 -0.89(-1.25%)
Feb 20, 2018 71.37 71.89 70.79 71.02 1,153,573 -0.58(-0.81%)
Feb 16, 2018 71.59 71.59 71.59 0 +0.70(+0.99%)
Feb 15, 2018 69.75 70.90 69.68 70.89 805,037 +1.23(+1.76%)
Feb 14, 2018 69.46 70.10 69.09 69.66 816,678 -0.39(-0.56%)
Feb 13, 2018 69.22 70.20 68.76 70.06 913,909 +0.76(+1.09%)
Feb 12, 2018 69.56 69.67 68.54 69.30 1,143,426 -0.02(-0.03%)
Feb 09, 2018 68.13 69.98 67.94 69.32 1,996,233 +1.67(+2.47%)
Feb 08, 2018 69.17 69.78 67.63 67.65 1,735,076 -1.69(-2.44%)
Feb 07, 2018 70.26 70.26 69.34 69.34 1,412,798 -0.89(-1.27%)
Feb 06, 2018 69.39 70.49 68.29 70.22 2,439,485 +0.05(+0.07%)
Feb 05, 2018 71.66 71.93 69.55 70.18 2,109,558 -1.68(-2.34%)
Feb 02, 2018 72.29 72.80 71.66 71.86 1,245,353 -0.55(-0.76%)
Feb 01, 2018 73.68 73.88 72.13 72.41 1,508,578 -1.18(-1.60%)
Jan 31, 2018 73.67 73.67 73.01 73.58 1,328,348 +0.05(+0.07%)
Jan 30, 2018 73.37 74.04 73.29 73.53 1,164,853 -0.56(-0.75%)
Jan 29, 2018 74.89 74.89 73.61 74.09 937,943 -1.06(-1.41%)
Jan 26, 2018 74.89 75.20 74.17 75.15 982,845 +0.36(+0.48%)
Jan 25, 2018 74.29 74.86 73.61 74.79 864,507 +0.69(+0.93%)
Jan 24, 2018 74.49 74.75 73.99 74.10 964,706 -0.40(-0.53%)
Jan 23, 2018 73.31 74.94 73.28 74.49 1,259,102 +1.10(+1.49%)
Jan 22, 2018 73.83 74.10 73.13 73.40 1,489,551 -0.04(-0.06%)
Jan 19, 2018 73.29 73.90 72.88 73.44 1,496,373 +0.53(+0.73%)
Jan 18, 2018 73.55 72.40 72.91 1,764,540 -0.09(-0.12%)
Jan 17, 2018 72.63 73.25 72.53 73.00 1,675,334 +0.26(+0.35%)
Jan 16, 2018 71.88 73.96 71.63 72.74 3,514,844 +1.23(+1.72%)
Jan 12, 2018 71.51 71.51 71.51 0 -3.46(-4.61%)
Jan 11, 2018 75.08 75.19 74.33 74.97 1,575,915 -0.85(-1.12%)
Jan 10, 2018 75.52 75.82 936,995 -0.89(-1.16%)
Jan 09, 2018 77.41 77.44 75.97 76.71 977,031 -0.70(-0.90%)
Jan 08, 2018 76.97 77.43 76.79 77.41 1,451,652 +0.66(+0.86%)
Jan 05, 2018 77.66 77.88 76.40 76.75 1,289,983 -0.76(-0.98%)
Jan 04, 2018 78.09 78.58 77.28 77.51 1,053,170 -0.74(-0.95%)
Jan 03, 2018 78.31 79.12 77.78 78.25 1,070,733 -0.56(-0.71%)
Jan 02, 2018 80.51 80.93 78.38 78.81 1,288,782 -2.13(-2.63%)
Dec 29, 2017 80.94 80.94 80.94 0 -0.11(-0.14%)
Dec 28, 2017 80.81 81.12 80.06 81.06 966,736 +0.69(+0.86%)
Dec 27, 2017 80.13 81.23 79.85 80.37 1,025,831 +0.37(+0.46%)
Dec 26, 2017 80.14 81.15 79.94 80.00 899,430 -0.08(-0.10%)
Dec 22, 2017 79.50 80.39 79.31 80.08 724,165 +0.72(+0.90%)
Dec 21, 2017 78.93 79.70 78.58 79.36 1,236,652 +0.32(+0.40%)
Dec 20, 2017 78.85 79.49 78.73 79.04 786,306 +0.30(+0.38%)
Dec 19, 2017 80.31 80.31 78.74 78.74 633,646 -1.32(-1.65%)
Dec 18, 2017 80.31 80.88 79.69 80.06 888,007 -0.29(-0.36%)
Dec 15, 2017 80.54 81.20 80.28 80.35 2,015,221 +0.42(+0.52%)
Dec 14, 2017 79.54 80.41 78.61 79.93 1,654,581 +0.37(+0.47%)
Dec 13, 2017 79.10 80.19 79.01 79.56 1,089,626 +0.54(+0.68%)
Dec 12, 2017 79.02 81.39 79.01 79.02 1,436,423 -2.59(-3.18%)
Dec 11, 2017 81.00 81.72 80.06 81.62 1,460,119 +0.65(+0.80%)
Dec 08, 2017 80.55 81.00 80.24 80.97 689,826 +0.39(+0.48%)
Dec 07, 2017 80.23 80.60 79.89 80.58 583,061 +0.12(+0.15%)
Dec 06, 2017 80.47 80.69 79.92 80.46 605,994 +0.25(+0.31%)
Dec 05, 2017 80.95 81.15 80.01 80.21 702,854 -0.58(-0.72%)
Dec 04, 2017 80.85 80.85 80.35 80.79 1,160,457 +0.09(+0.11%)
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.