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 (%)
Oct 31, 2019 113.34 114.37 112.28 114.16 1,365,702 +2.13(+1.90%)
Oct 30, 2019 111.38 112.37 110.86 112.03 842,278 +1.28(+1.15%)
Oct 29, 2019 110.52 111.17 109.89 110.75 1,042,892 +0.03(+0.03%)
Oct 28, 2019 112.25 112.55 110.58 110.73 745,165 -1.44(-1.28%)
Oct 25, 2019 113.52 114.00 111.58 112.16 556,836 -1.11(-0.98%)
Oct 24, 2019 112.89 114.12 112.48 113.27 709,245 +0.34(+0.30%)
Oct 23, 2019 113.41 114.55 112.77 112.93 819,493 -0.42(-0.37%)
Oct 22, 2019 113.51 114.57 113.06 113.35 905,592 +0.08(+0.07%)
Oct 21, 2019 113.08 113.36 111.89 113.27 1,322,202 -0.10(-0.09%)
Oct 18, 2019 113.46 113.76 112.76 113.37 1,186,772 -0.01(-0.01%)
Oct 17, 2019 112.37 113.67 112.37 113.38 811,681 +0.73(+0.65%)
Oct 16, 2019 112.06 112.68 111.28 112.64 1,167,852 +0.77(+0.69%)
Oct 15, 2019 113.02 113.38 111.50 111.88 960,554 -0.86(-0.76%)
Oct 14, 2019 114.56 114.61 112.61 112.74 910,325 -1.82(-1.58%)
Oct 11, 2019 115.64 115.89 113.91 114.55 958,618 -1.26(-1.09%)
Oct 10, 2019 115.25 116.19 114.71 115.81 666,861 +0.17(+0.14%)
Oct 09, 2019 115.09 115.97 115.04 115.64 565,317 +0.92(+0.80%)
Oct 08, 2019 115.40 115.52 114.39 114.73 620,581 -0.64(-0.55%)
Oct 07, 2019 116.39 116.61 115.03 115.37 817,242 -1.12(-0.96%)
Oct 04, 2019 114.91 116.65 114.60 116.49 908,300 +1.90(+1.66%)
Oct 03, 2019 114.39 114.85 113.83 114.59 1,311,139 +0.54(+0.47%)
Oct 02, 2019 114.03 115.21 113.69 114.05 997,879 -0.66(-0.57%)
Oct 01, 2019 114.58 115.09 113.99 114.71 1,051,235 -0.34(-0.30%)
Sep 30, 2019 115.06 115.96 114.66 115.05 1,516,260 -0.01(-0.01%)
Sep 27, 2019 115.91 116.22 114.65 115.06 956,458 -0.82(-0.71%)
Sep 26, 2019 115.82 116.30 115.03 115.89 1,048,788 +0.52(+0.45%)
Sep 25, 2019 115.39 116.53 114.72 115.37 1,150,294 -0.28(-0.24%)
Sep 24, 2019 113.97 116.04 113.86 115.64 1,661,570 +2.12(+1.87%)
Sep 23, 2019 113.90 114.90 113.45 113.52 1,234,352 -0.23(-0.20%)
Sep 20, 2019 112.99 114.48 112.66 113.76 2,079,201 +0.42(+0.37%)
Sep 19, 2019 113.26 113.64 111.85 113.34 1,363,785 +0.80(+0.71%)
Sep 18, 2019 113.56 113.56 111.92 112.54 1,492,711 -0.22(-0.20%)
Sep 17, 2019 112.14 113.20 112.05 112.77 1,139,839 +0.72(+0.64%)
Sep 16, 2019 112.80 112.80 111.52 112.04 754,961 -0.22(-0.20%)
Sep 13, 2019 112.52 112.98 111.79 112.27 1,136,239 -0.50(-0.44%)
Sep 12, 2019 113.41 114.20 112.40 112.77 1,368,497 +0.47(+0.42%)
Sep 11, 2019 111.74 113.20 110.67 112.29 1,252,730 +0.39(+0.35%)
Sep 10, 2019 112.70 112.92 110.56 111.90 1,319,420 -1.42(-1.25%)
Sep 09, 2019 115.85 116.10 112.80 113.32 1,553,897 -3.09(-2.66%)
Sep 06, 2019 117.27 118.26 115.69 116.41 1,240,437 -0.77(-0.66%)
Sep 05, 2019 118.27 118.80 116.28 117.18 1,397,069 -2.06(-1.72%)
Sep 04, 2019 119.77 120.30 118.27 119.24 1,149,795 -0.69(-0.58%)
Sep 03, 2019 118.88 120.03 117.93 119.93 1,183,411 +2.02(+1.71%)
Aug 30, 2019 117.78 118.36 117.16 117.91 853,124 +0.39(+0.33%)
Aug 29, 2019 117.29 117.57 116.21 117.53 716,785 +0.80(+0.68%)
Aug 28, 2019 116.32 117.42 116.01 116.73 1,075,223 +0.87(+0.75%)
Aug 27, 2019 115.92 116.79 115.69 115.86 984,412 +0.32(+0.28%)
Aug 26, 2019 114.23 115.58 113.91 115.53 487,083 +1.80(+1.58%)
Aug 23, 2019 115.16 116.59 113.21 113.74 1,093,696 -1.75(-1.52%)
Aug 22, 2019 114.89 115.80 114.10 115.49 787,957 +0.60(+0.52%)
Aug 21, 2019 114.17 114.97 113.87 114.89 733,456 +0.41(+0.36%)
Aug 20, 2019 115.00 115.19 114.14 114.48 766,864 -0.35(-0.31%)
Aug 19, 2019 115.16 115.49 114.22 114.83 970,267 -0.21(-0.19%)
Aug 16, 2019 115.29 116.05 114.29 115.04 1,153,732 -0.26(-0.23%)
Aug 15, 2019 112.36 115.64 112.25 115.30 1,085,776 +3.06(+2.72%)
Aug 14, 2019 113.47 114.34 111.74 112.25 1,273,874 -0.58(-0.52%)
Aug 13, 2019 113.17 113.86 112.09 112.83 959,548 -0.63(-0.56%)
Aug 12, 2019 111.85 113.77 111.71 113.46 1,258,997 +1.82(+1.63%)
Aug 09, 2019 110.89 112.34 110.35 111.64 831,529 +1.06(+0.95%)
Aug 08, 2019 109.14 111.09 108.75 110.59 909,068 +1.35(+1.24%)
Aug 07, 2019 108.44 109.98 107.36 109.24 1,136,994 +0.95(+0.88%)
Aug 06, 2019 106.51 108.54 105.55 108.29 1,226,481 +1.88(+1.77%)
Aug 05, 2019 108.17 108.74 105.71 106.41 1,223,360 -1.76(-1.63%)
Aug 02, 2019 108.20 109.00 107.34 108.17 1,253,394 +0.25(+0.23%)
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.