Stock Quote

American Water Works (NY: AWK )

147.14 -2.61 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 76.41 76.41 75.73 76.32 1,280,646 +0.05(+0.07%)
Jan 30, 2018 76.10 76.80 76.02 76.27 1,123,022 -0.58(-0.75%)
Jan 29, 2018 77.68 77.68 76.35 76.85 904,261 -1.10(-1.41%)
Jan 26, 2018 77.68 78.00 76.93 77.95 947,551 +0.38(+0.48%)
Jan 25, 2018 77.06 77.64 76.35 77.57 833,462 +0.72(+0.93%)
Jan 24, 2018 77.27 77.53 76.74 76.86 930,063 -0.41(-0.53%)
Jan 23, 2018 76.04 77.73 76.01 77.27 1,213,887 +1.14(+1.49%)
Jan 22, 2018 76.58 76.86 75.85 76.13 1,436,060 -0.05(-0.06%)
Jan 19, 2018 76.02 76.65 75.60 76.18 1,442,638 +0.55(+0.73%)
Jan 18, 2018 76.29 75.09 75.63 1,701,175 -0.09(-0.12%)
Jan 17, 2018 75.33 75.98 75.23 75.72 1,615,172 +0.27(+0.35%)
Jan 16, 2018 74.56 76.72 74.29 75.45 3,388,624 +1.28(+1.72%)
Jan 12, 2018 74.18 74.18 74.18 0 -3.59(-4.61%)
Jan 11, 2018 77.87 77.99 77.10 77.76 1,519,323 -0.88(-1.12%)
Jan 10, 2018 78.33 78.64 903,347 -0.93(-1.16%)
Jan 09, 2018 80.30 80.33 78.80 79.57 941,945 -0.73(-0.90%)
Jan 08, 2018 79.84 80.31 79.65 80.30 1,399,522 +0.69(+0.86%)
Jan 05, 2018 80.55 80.78 79.25 79.61 1,243,659 -0.79(-0.98%)
Jan 04, 2018 81.00 81.51 80.16 80.40 1,015,350 -0.77(-0.95%)
Jan 03, 2018 81.22 82.07 80.67 81.17 1,032,283 -0.58(-0.71%)
Jan 02, 2018 83.51 83.95 81.30 81.75 1,242,501 -2.21(-2.63%)
Dec 29, 2017 83.96 83.96 83.96 0 -0.12(-0.14%)
Dec 28, 2017 83.82 84.14 83.04 84.08 932,020 +0.72(+0.86%)
Dec 27, 2017 83.11 84.26 82.82 83.36 988,993 +0.39(+0.46%)
Dec 26, 2017 83.12 84.17 82.92 82.98 867,131 -0.08(-0.10%)
Dec 22, 2017 82.46 83.38 82.26 83.06 698,160 +0.74(+0.90%)
Dec 21, 2017 81.87 82.67 81.51 82.32 1,192,243 +0.33(+0.40%)
Dec 20, 2017 81.78 82.45 81.67 81.98 758,069 +0.31(+0.38%)
Dec 19, 2017 83.31 83.31 81.67 81.67 610,891 -1.37(-1.65%)
Dec 18, 2017 83.30 83.89 82.65 83.04 856,118 -0.30(-0.36%)
Dec 15, 2017 83.54 84.22 83.27 83.34 1,942,854 +0.43(+0.52%)
Dec 14, 2017 82.50 83.41 81.54 82.91 1,595,164 +0.39(+0.47%)
Dec 13, 2017 82.05 83.18 81.95 82.53 1,050,497 +0.56(+0.68%)
Dec 12, 2017 81.97 84.42 81.95 81.97 1,384,840 -2.69(-3.18%)
Dec 11, 2017 84.01 84.77 83.04 84.66 1,407,685 +0.67(+0.80%)
Dec 08, 2017 83.55 84.01 83.23 83.99 665,054 +0.40(+0.48%)
Dec 07, 2017 83.22 83.60 82.87 83.58 562,123 +0.13(+0.15%)
Dec 06, 2017 83.47 83.69 82.89 83.45 584,233 +0.26(+0.31%)
Dec 05, 2017 83.97 84.17 82.99 83.20 677,615 -0.61(-0.72%)
Dec 04, 2017 83.87 83.87 83.34 83.80 1,118,784 +0.09(+0.11%)
Dec 01, 2017 84.16 84.40 83.11 83.71 764,484 -0.31(-0.37%)
Nov 30, 2017 83.01 84.22 82.90 84.02 980,594 +1.11(+1.34%)
Nov 29, 2017 82.08 83.21 81.70 82.91 750,683 +0.72(+0.87%)
Nov 28, 2017 82.23 82.32 81.70 82.20 859,033 +0.34(+0.41%)
Nov 27, 2017 81.33 82.09 81.33 81.86 758,075 +0.42(+0.52%)
Nov 24, 2017 81.49 81.91 81.29 81.43 216,217 +0.07(+0.09%)
Nov 22, 2017 81.21 81.63 80.86 81.36 704,650 +0.07(+0.09%)
Nov 21, 2017 81.21 81.73 81.06 81.29 795,723 +0.18(+0.23%)
Nov 20, 2017 81.74 81.93 80.92 81.10 1,178,693 -0.59(-0.72%)
Nov 17, 2017 82.12 82.35 81.38 81.69 2,231,332 -0.61(-0.75%)
Nov 16, 2017 82.52 82.58 81.95 82.31 822,067 -0.12(-0.14%)
Nov 15, 2017 83.34 83.87 82.39 82.43 1,183,295 -0.82(-0.98%)
Nov 14, 2017 82.00 83.29 81.93 83.24 752,039 +1.09(+1.33%)
Nov 13, 2017 81.36 82.39 81.31 82.15 743,635 +0.72(+0.88%)
Nov 10, 2017 81.72 81.98 81.09 81.43 755,600 -0.52(-0.64%)
Nov 09, 2017 82.35 82.96 81.41 81.96 1,051,536 -0.47(-0.57%)
Nov 08, 2017 82.07 82.65 81.68 82.43 923,537 +0.22(+0.27%)
Nov 07, 2017 81.17 82.33 80.60 82.21 793,860 +1.27(+1.57%)
Nov 06, 2017 81.03 81.49 80.71 80.94 803,191 -0.14(-0.17%)
Nov 03, 2017 80.93 81.45 80.41 81.08 1,041,966 -0.63(-0.77%)
Nov 02, 2017 80.37 82.41 80.16 81.71 1,565,829 +2.05(+2.57%)
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.