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 (%)
Feb 28, 2018 71.83 72.63 71.37 71.37 1,189,095 -0.54(-0.75%)
Feb 27, 2018 72.83 73.69 71.70 71.91 1,097,253 -0.76(-1.04%)
Feb 26, 2018 73.29 73.42 72.46 72.66 894,368 +0.15(+0.21%)
Feb 23, 2018 70.87 72.66 70.87 72.51 729,230 +1.70(+2.40%)
Feb 22, 2018 70.81 1,088,625 -0.10(-0.14%)
Feb 21, 2018 71.08 72.89 70.88 70.91 1,390,414 -0.90(-1.25%)
Feb 20, 2018 72.17 72.69 71.58 71.81 1,140,873 -0.58(-0.81%)
Feb 16, 2018 72.39 72.39 72.39 0 +0.71(+0.99%)
Feb 15, 2018 70.53 71.69 70.46 71.68 796,175 +1.24(+1.76%)
Feb 14, 2018 70.23 70.88 69.86 70.44 807,688 -0.40(-0.56%)
Feb 13, 2018 69.99 70.98 69.52 70.84 903,848 +0.76(+1.09%)
Feb 12, 2018 70.33 70.45 69.31 70.07 1,130,838 -0.02(-0.03%)
Feb 09, 2018 68.89 70.75 68.70 70.09 1,974,257 +1.69(+2.47%)
Feb 08, 2018 69.94 70.56 68.38 68.40 1,715,975 -1.71(-2.44%)
Feb 07, 2018 71.04 71.04 70.11 70.11 1,397,244 -0.90(-1.27%)
Feb 06, 2018 70.16 71.28 69.06 71.01 2,412,630 +0.05(+0.07%)
Feb 05, 2018 72.46 72.73 70.32 70.96 2,086,334 -1.70(-2.34%)
Feb 02, 2018 73.09 73.61 72.46 72.66 1,231,643 -0.55(-0.76%)
Feb 01, 2018 74.50 74.70 72.93 73.21 1,491,971 -1.19(-1.60%)
Jan 31, 2018 74.49 74.49 73.82 74.40 1,313,725 +0.05(+0.07%)
Jan 30, 2018 74.19 74.87 74.11 74.35 1,152,029 -0.56(-0.75%)
Jan 29, 2018 75.72 75.72 74.43 74.91 927,618 -1.07(-1.41%)
Jan 26, 2018 75.72 76.04 74.99 75.98 972,026 +0.37(+0.49%)
Jan 25, 2018 75.12 75.69 74.43 75.62 854,990 +0.70(+0.93%)
Jan 24, 2018 75.32 75.58 74.81 74.92 954,086 -0.40(-0.53%)
Jan 23, 2018 74.12 75.77 74.10 75.32 1,245,241 +1.11(+1.49%)
Jan 22, 2018 74.65 74.92 73.94 74.21 1,473,153 -0.04(-0.06%)
Jan 19, 2018 74.11 74.72 73.69 74.26 1,479,900 +0.54(+0.73%)
Jan 18, 2018 74.37 73.20 73.72 1,745,115 -0.09(-0.12%)
Jan 17, 2018 73.43 74.07 73.34 73.81 1,656,891 +0.26(+0.35%)
Jan 16, 2018 72.68 74.79 72.42 73.55 3,476,150 +1.24(+1.72%)
Jan 12, 2018 72.31 72.31 72.31 0 -3.50(-4.61%)
Jan 11, 2018 75.91 76.03 75.16 75.81 1,558,566 -0.86(-1.12%)
Jan 10, 2018 76.36 76.66 926,680 -0.90(-1.16%)
Jan 09, 2018 78.27 78.31 76.82 77.57 966,275 -0.71(-0.90%)
Jan 08, 2018 77.83 78.29 77.65 78.27 1,435,671 +0.67(+0.86%)
Jan 05, 2018 78.53 78.75 77.25 77.60 1,275,782 -0.77(-0.98%)
Jan 04, 2018 78.96 79.46 78.14 78.37 1,041,576 -0.75(-0.95%)
Jan 03, 2018 79.18 80.00 78.64 79.12 1,058,946 -0.56(-0.71%)
Jan 02, 2018 81.41 81.83 79.25 79.69 1,274,594 -2.16(-2.63%)
Dec 29, 2017 81.84 81.84 81.84 0 -0.12(-0.14%)
Dec 28, 2017 81.71 82.02 80.95 81.96 956,094 +0.70(+0.86%)
Dec 27, 2017 81.02 82.14 80.73 81.26 1,014,538 +0.38(+0.46%)
Dec 26, 2017 81.03 82.05 80.83 80.89 889,529 -0.08(-0.10%)
Dec 22, 2017 80.39 81.28 80.19 80.97 716,193 +0.72(+0.90%)
Dec 21, 2017 79.80 80.59 79.46 80.24 1,223,038 +0.32(+0.40%)
Dec 20, 2017 79.72 80.38 79.61 79.92 777,650 +0.30(+0.38%)
Dec 19, 2017 81.21 81.21 79.62 79.62 626,670 -1.33(-1.65%)
Dec 18, 2017 81.20 81.78 80.57 80.95 878,232 -0.30(-0.36%)
Dec 15, 2017 81.44 82.10 81.17 81.24 1,993,036 +0.42(+0.52%)
Dec 14, 2017 80.42 81.31 79.48 80.82 1,636,366 +0.38(+0.47%)
Dec 13, 2017 79.98 81.08 79.88 80.45 1,077,631 +0.55(+0.68%)
Dec 12, 2017 79.90 82.29 79.88 79.90 1,420,610 -2.62(-3.18%)
Dec 11, 2017 81.90 82.63 80.95 82.52 1,444,045 +0.65(+0.80%)
Dec 08, 2017 81.45 81.90 81.13 81.87 682,232 +0.39(+0.48%)
Dec 07, 2017 81.13 81.49 80.78 81.48 576,643 +0.13(+0.15%)
Dec 06, 2017 81.37 81.58 80.81 81.35 599,323 +0.25(+0.31%)
Dec 05, 2017 81.85 82.05 80.90 81.10 695,117 -0.59(-0.72%)
Dec 04, 2017 81.75 81.75 81.24 81.69 1,147,682 +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.