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 (%)
Jun 28, 2019 104.93 106.01 104.88 105.80 1,497,813 +0.68(+0.64%)
Jun 27, 2019 105.63 106.02 104.70 105.12 1,015,741 -0.05(-0.04%)
Jun 26, 2019 106.66 106.89 104.90 105.17 899,396 -1.71(-1.60%)
Jun 25, 2019 107.79 108.28 106.66 106.88 989,249 -1.11(-1.03%)
Jun 24, 2019 108.13 108.34 106.99 107.99 1,093,701 +0.30(+0.28%)
Jun 21, 2019 107.93 108.07 106.82 107.69 1,969,162 -0.11(-0.10%)
Jun 20, 2019 107.80 108.30 106.44 107.80 846,885 +0.19(+0.18%)
Jun 19, 2019 105.80 107.98 105.43 107.61 773,932 +1.22(+1.15%)
Jun 18, 2019 107.83 107.83 105.66 106.38 908,331 -0.89(-0.83%)
Jun 17, 2019 107.75 108.08 106.48 107.28 592,651 -0.59(-0.55%)
Jun 14, 2019 106.36 108.27 106.36 107.87 708,393 +1.45(+1.36%)
Jun 13, 2019 107.45 107.52 105.85 106.42 815,622 -0.37(-0.35%)
Jun 12, 2019 105.67 106.90 105.49 106.79 688,166 +1.56(+1.48%)
Jun 11, 2019 105.63 106.16 104.58 105.23 1,059,791 -0.42(-0.40%)
Jun 10, 2019 105.60 105.91 104.80 105.65 1,017,819 -0.41(-0.39%)
Jun 07, 2019 108.11 108.79 106.06 106.06 1,146,411 -0.97(-0.90%)
Jun 06, 2019 106.46 107.24 106.20 107.03 1,061,424 +0.79(+0.74%)
Jun 05, 2019 104.59 106.35 103.94 106.25 812,828 +2.43(+2.35%)
Jun 04, 2019 103.88 103.99 101.90 103.81 1,038,061 -0.22(-0.21%)
Jun 03, 2019 103.45 104.20 102.81 104.03 764,333 +0.95(+0.92%)
May 31, 2019 102.16 103.30 102.00 103.08 1,185,225 +0.98(+0.96%)
May 30, 2019 101.84 102.70 101.69 102.10 606,778 +0.15(+0.14%)
May 29, 2019 103.59 103.59 101.77 101.95 1,074,885 -1.42(-1.38%)
May 28, 2019 104.12 104.43 103.06 103.37 1,662,809 -0.32(-0.31%)
May 24, 2019 103.52 104.21 103.48 103.69 735,365 +0.34(+0.33%)
May 23, 2019 102.90 103.90 102.88 103.36 823,832 +0.46(+0.44%)
May 22, 2019 101.82 102.94 101.47 102.90 784,933 +1.28(+1.26%)
May 21, 2019 101.76 102.62 101.49 101.62 863,713 +0.13(+0.13%)
May 20, 2019 102.27 102.69 101.20 101.49 944,860 -0.69(-0.68%)
May 17, 2019 101.33 102.63 101.33 102.19 1,032,604 +0.79(+0.78%)
May 16, 2019 100.22 101.84 100.06 101.39 772,205 +0.83(+0.83%)
May 15, 2019 100.42 101.49 100.29 100.56 917,118 +0.38(+0.38%)
May 14, 2019 101.08 101.31 100.13 100.18 1,166,339 -0.78(-0.77%)
May 13, 2019 98.53 101.25 98.31 100.96 2,036,982 +2.21(+2.23%)
May 10, 2019 96.39 98.78 96.28 98.75 850,818 +2.27(+2.35%)
May 09, 2019 96.13 96.65 95.66 96.48 590,915 +0.38(+0.40%)
May 08, 2019 97.21 97.38 95.98 96.10 719,465 -1.11(-1.14%)
May 07, 2019 97.28 97.66 96.90 97.20 824,389 -0.12(-0.12%)
May 06, 2019 97.63 98.23 96.90 97.32 732,132 -0.15(-0.16%)
May 03, 2019 97.08 97.67 96.66 97.48 671,754 +0.64(+0.66%)
May 02, 2019 96.82 97.20 95.55 96.84 1,047,495 -0.38(-0.39%)
May 01, 2019 97.86 98.33 97.04 97.22 782,270 -0.99(-1.01%)
Apr 30, 2019 96.78 98.25 96.55 98.21 1,299,327 +1.61(+1.66%)
Apr 29, 2019 96.38 97.00 96.24 96.61 588,591 -0.42(-0.43%)
Apr 26, 2019 97.30 97.98 96.91 97.02 668,339 +0.32(+0.33%)
Apr 25, 2019 95.75 96.99 95.53 96.70 852,172 +0.63(+0.65%)
Apr 24, 2019 95.69 96.28 95.04 96.08 921,458 +0.94(+0.99%)
Apr 23, 2019 95.46 95.91 94.58 95.13 1,228,734 -0.12(-0.12%)
Apr 22, 2019 94.74 95.42 94.59 95.25 972,559 +0.21(+0.22%)
Apr 18, 2019 93.31 95.31 93.26 95.04 2,073,316 +2.20(+2.37%)
Apr 17, 2019 92.92 93.43 92.52 92.85 1,236,874 -0.13(-0.14%)
Apr 16, 2019 94.27 94.85 92.95 92.97 1,515,776 -1.40(-1.48%)
Apr 15, 2019 94.80 94.83 94.13 94.37 849,482 -0.18(-0.19%)
Apr 12, 2019 94.45 94.71 94.08 94.55 1,063,592 -0.15(-0.15%)
Apr 11, 2019 94.44 94.75 94.15 94.70 950,839 +0.26(+0.28%)
Apr 10, 2019 95.19 95.82 94.33 94.44 853,318 -0.49(-0.52%)
Apr 09, 2019 94.41 94.94 94.15 94.93 770,321 +0.39(+0.41%)
Apr 08, 2019 95.04 95.33 94.34 94.54 854,730 -0.71(-0.74%)
Apr 05, 2019 94.18 95.29 93.96 95.24 1,161,304 +0.96(+1.02%)
Apr 04, 2019 94.49 94.65 93.86 94.28 1,310,227 -0.15(-0.16%)
Apr 03, 2019 94.05 94.74 93.45 94.44 1,272,297 +0.29(+0.31%)
Apr 02, 2019 94.54 94.69 93.45 94.15 1,266,275 -0.13(-0.13%)
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.