Skip to main content

American Water Works (NY: AWK )

148.41 -0.53 (-0.36%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.27 56.40 55.22 55.37 1,670,747 +0.01(+0.02%)
Feb 26, 2016 57.79 57.79 55.23 55.36 2,852,899 -2.77(-4.76%)
Feb 25, 2016 57.74 58.50 57.34 58.13 1,581,659 +1.16(+2.04%)
Feb 24, 2016 57.02 57.19 56.43 56.96 1,380,194 +0.02(+0.03%)
Feb 23, 2016 56.47 57.11 56.47 56.95 1,013,783 +0.34(+0.60%)
Feb 22, 2016 56.55 56.74 56.25 56.60 783,122 +0.43(+0.76%)
Feb 19, 2016 55.89 56.69 55.78 56.18 1,166,142 -0.03(-0.06%)
Feb 18, 2016 55.30 56.65 55.22 56.21 1,930,829 +0.94(+1.70%)
Feb 17, 2016 55.96 55.96 55.01 55.27 2,150,766 -0.38(-0.68%)
Feb 16, 2016 56.02 56.02 54.35 55.65 2,001,006 +0.06(+0.11%)
Feb 12, 2016 56.44 55.59 55.59 55.59 1,743,365 -0.85(-1.51%)
Feb 11, 2016 56.71 57.01 55.90 56.44 2,222,353 -0.51(-0.90%)
Feb 10, 2016 56.37 57.01 56.09 56.95 1,822,938 +0.82(+1.46%)
Feb 09, 2016 54.79 56.38 54.79 56.13 2,051,763 +1.22(+2.22%)
Feb 08, 2016 54.43 54.95 54.02 54.91 1,177,386 +0.49(+0.89%)
Feb 05, 2016 54.33 54.64 53.95 54.43 1,529,435 -0.18(-0.33%)
Feb 04, 2016 55.78 55.81 54.42 54.61 2,299,624 -1.38(-2.46%)
Feb 03, 2016 55.94 56.47 55.66 55.98 1,370,674 +0.44(+0.80%)
Feb 02, 2016 55.34 55.68 54.56 55.54 1,214,166 +0.28(+0.51%)
Feb 01, 2016 54.97 55.77 54.97 55.26 1,521,171 +0.10(+0.18%)
Jan 29, 2016 54.39 55.26 54.05 55.16 1,637,700 +1.24(+2.30%)
Jan 28, 2016 53.32 54.32 53.08 53.92 1,023,345 +0.86(+1.62%)
Jan 27, 2016 52.98 53.46 52.65 53.06 1,029,655 +0.08(+0.14%)
Jan 26, 2016 52.46 53.12 52.27 52.98 1,176,705 +0.77(+1.48%)
Jan 25, 2016 53.33 53.49 52.10 52.21 1,242,764 -0.85(-1.60%)
Jan 22, 2016 51.62 53.49 51.29 53.06 1,497,810 +1.86(+3.63%)
Jan 21, 2016 51.57 51.74 51.01 51.20 1,501,152 -0.31(-0.61%)
Jan 20, 2016 51.84 52.09 50.48 51.51 2,218,390 -0.33(-0.64%)
Jan 19, 2016 51.50 52.14 51.38 51.84 1,279,488 +0.45(+0.88%)
Jan 15, 2016 51.38 51.39 51.39 51.39 1,139,519 -0.34(-0.66%)
Jan 14, 2016 51.01 52.04 50.98 51.73 1,114,071 +0.67(+1.31%)
Jan 13, 2016 51.42 51.58 50.87 51.06 921,093 -0.08(-0.17%)
Jan 12, 2016 51.33 51.42 50.35 51.15 1,077,315 -0.05(-0.10%)
Jan 11, 2016 51.05 51.46 50.80 51.20 860,422 +0.49(+0.97%)
Jan 08, 2016 50.67 51.22 50.58 50.70 811,903 +0.20(+0.39%)
Jan 07, 2016 50.28 50.73 50.05 50.51 1,196,449 -0.38(-0.75%)
Jan 06, 2016 50.70 51.26 50.53 50.89 970,486 -0.22(-0.43%)
Jan 05, 2016 51.28 51.38 50.46 51.11 1,550,739 -0.14(-0.28%)
Jan 04, 2016 50.71 51.49 50.71 51.26 1,786,866 +0.48(+0.95%)
Dec 31, 2015 51.31 50.77 50.77 50.77 633,720 -0.59(-1.16%)
Dec 30, 2015 51.70 51.79 51.26 51.37 560,871 -0.13(-0.25%)
Dec 29, 2015 51.62 52.00 51.47 51.49 852,929 -0.01(-0.02%)
Dec 28, 2015 50.75 51.54 50.73 51.50 1,069,513 +0.66(+1.30%)
Dec 24, 2015 50.49 50.84 50.84 50.84 451,076 +0.22(+0.44%)
Dec 23, 2015 50.34 50.77 50.27 50.62 920,546 +0.46(+0.91%)
Dec 22, 2015 49.78 50.24 49.26 50.16 1,200,745 +0.65(+1.30%)
Dec 21, 2015 50.65 50.66 49.34 49.51 1,335,970 -1.09(-2.15%)
Dec 18, 2015 50.28 50.94 49.49 50.60 2,634,825 +0.22(+0.44%)
Dec 17, 2015 49.98 50.80 49.81 50.38 2,219,612 +0.42(+0.85%)
Dec 16, 2015 48.89 50.07 48.89 49.96 1,406,846 +1.36(+2.80%)
Dec 15, 2015 48.21 48.84 48.21 48.60 1,326,514 +0.40(+0.83%)
Dec 14, 2015 48.18 48.55 48.00 48.20 1,378,550 +0.00(+0.00%)
Dec 11, 2015 48.21 48.58 47.93 48.20 884,720 -0.04(-0.09%)
Dec 10, 2015 49.30 49.34 48.12 48.24 1,228,420 -0.97(-1.97%)
Dec 09, 2015 49.25 49.93 49.17 49.21 1,080,215 -0.46(-0.92%)
Dec 08, 2015 49.31 49.88 49.18 49.67 1,133,216 +0.04(+0.09%)
Dec 07, 2015 49.07 49.63 48.94 49.63 921,513 +0.33(+0.67%)
Dec 04, 2015 48.81 49.32 48.79 49.29 827,307 +0.51(+1.05%)
Dec 03, 2015 48.63 48.83 48.40 48.78 809,980 +0.22(+0.45%)
Dec 02, 2015 48.98 49.17 48.40 48.56 776,552 -0.61(-1.24%)
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.