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 (%)
Nov 30, 2018 84.57 87.16 84.51 87.16 2,707,876 +2.68(+3.17%)
Nov 29, 2018 84.65 85.03 83.85 84.48 966,474 -0.13(-0.15%)
Nov 28, 2018 84.33 84.79 84.00 84.61 1,070,244 +0.47(+0.55%)
Nov 27, 2018 84.32 84.44 83.67 84.14 1,223,834 -0.13(-0.15%)
Nov 26, 2018 84.14 84.36 83.50 84.27 983,731 +0.14(+0.16%)
Nov 23, 2018 83.68 84.46 83.24 84.14 465,780 +0.50(+0.60%)
Nov 21, 2018 83.63 83.63 83.63 0 -1.34(-1.58%)
Nov 20, 2018 85.75 86.25 84.72 84.98 952,184 -0.43(-0.50%)
Nov 19, 2018 85.40 86.28 84.93 85.41 822,041 +0.22(+0.26%)
Nov 16, 2018 84.74 85.46 84.61 85.19 953,344 +1.07(+1.27%)
Nov 15, 2018 82.34 84.14 81.51 84.12 944,375 +1.55(+1.88%)
Nov 14, 2018 83.14 83.54 82.32 82.56 803,487 -0.69(-0.83%)
Nov 13, 2018 83.50 83.79 82.76 83.26 714,563 -0.13(-0.15%)
Nov 12, 2018 81.74 84.16 81.67 83.39 919,899 +1.53(+1.86%)
Nov 09, 2018 81.01 82.18 80.64 81.86 770,973 +0.66(+0.81%)
Nov 08, 2018 81.90 82.36 80.68 81.20 897,556 -0.68(-0.83%)
Nov 07, 2018 81.46 82.13 81.32 81.88 844,205 +0.90(+1.11%)
Nov 06, 2018 80.15 81.05 80.00 80.98 480,315 +0.81(+1.01%)
Nov 05, 2018 79.60 80.25 79.53 80.17 868,242 +0.75(+0.95%)
Nov 02, 2018 80.19 80.48 78.71 79.42 923,527 -0.86(-1.08%)
Nov 01, 2018 81.23 81.62 79.04 80.28 1,078,779 -0.18(-0.23%)
Oct 31, 2018 81.80 81.88 80.37 80.47 1,301,655 -1.50(-1.83%)
Oct 30, 2018 81.74 82.02 80.78 81.97 1,112,585 +0.61(+0.75%)
Oct 29, 2018 80.51 81.85 80.51 81.36 1,094,836 +1.16(+1.45%)
Oct 26, 2018 82.12 82.42 79.48 80.19 1,165,466 -1.55(-1.89%)
Oct 25, 2018 82.93 83.03 81.58 81.74 1,202,115 -1.59(-1.91%)
Oct 24, 2018 81.91 84.34 81.66 83.33 1,170,491 +1.57(+1.92%)
Oct 23, 2018 83.20 83.81 81.45 81.76 1,340,957 -1.44(-1.73%)
Oct 22, 2018 83.62 83.96 82.80 83.19 1,072,587 -0.37(-0.45%)
Oct 19, 2018 82.44 83.96 82.32 83.56 900,532 +1.35(+1.65%)
Oct 18, 2018 82.18 82.64 81.82 82.21 710,339 +0.45(+0.56%)
Oct 17, 2018 81.75 82.33 81.32 81.76 1,027,208 -0.09(-0.11%)
Oct 16, 2018 80.09 81.98 79.68 81.85 728,476 +1.86(+2.33%)
Oct 15, 2018 79.76 80.62 79.60 79.98 760,602 +0.25(+0.31%)
Oct 12, 2018 79.67 80.09 78.97 79.74 1,067,986 +0.25(+0.32%)
Oct 11, 2018 82.52 82.68 79.47 79.48 1,343,263 -2.76(-3.36%)
Oct 10, 2018 82.14 83.58 82.12 82.25 1,083,976 -0.07(-0.09%)
Oct 09, 2018 81.87 82.42 81.55 82.32 860,250 +0.58(+0.71%)
Oct 08, 2018 81.10 82.23 81.10 81.74 674,829 +0.81(+1.00%)
Oct 05, 2018 79.65 81.30 79.65 80.93 645,610 +1.25(+1.56%)
Oct 04, 2018 79.52 79.77 78.86 79.68 670,615 +0.01(+0.01%)
Oct 03, 2018 80.28 80.82 78.92 79.67 788,973 -0.63(-0.78%)
Oct 02, 2018 79.82 80.52 79.80 80.30 504,962 +0.75(+0.94%)
Oct 01, 2018 79.87 79.88 79.07 79.56 512,492 -0.40(-0.50%)
Sep 28, 2018 79.24 80.02 79.24 79.96 768,395 +0.92(+1.16%)
Sep 27, 2018 78.27 79.37 78.08 79.04 935,160 +0.95(+1.22%)
Sep 26, 2018 78.86 79.30 78.06 78.08 1,066,079 -0.68(-0.87%)
Sep 25, 2018 79.63 80.05 78.65 78.77 604,992 -1.05(-1.32%)
Sep 24, 2018 80.45 80.75 79.78 79.82 739,979 -0.71(-0.88%)
Sep 21, 2018 80.06 81.07 79.94 80.53 2,143,344 +0.15(+0.19%)
Sep 20, 2018 79.50 80.47 78.98 80.37 892,185 +0.77(+0.97%)
Sep 19, 2018 81.26 81.28 79.18 79.60 791,825 -1.64(-2.01%)
Sep 18, 2018 81.12 81.46 80.83 81.24 593,839 -0.10(-0.12%)
Sep 17, 2018 81.37 81.57 80.92 81.34 875,007 +0.23(+0.28%)
Sep 14, 2018 80.84 81.28 80.63 81.11 942,671 -0.04(-0.04%)
Sep 13, 2018 80.33 81.20 80.28 81.15 731,640 +0.79(+0.98%)
Sep 12, 2018 80.58 81.12 80.35 80.36 679,653 -0.15(-0.18%)
Sep 11, 2018 80.44 81.12 80.37 80.50 728,237 -0.09(-0.11%)
Sep 10, 2018 80.61 80.87 79.85 80.59 799,187 +0.41(+0.51%)
Sep 07, 2018 80.38 80.88 80.01 80.18 1,031,899 -0.79(-0.98%)
Sep 06, 2018 81.38 81.52 80.86 80.97 956,873 -0.37(-0.46%)
Sep 05, 2018 80.61 81.60 80.40 81.35 839,192 +0.64(+0.79%)
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.