Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 86.76 89.41 86.69 89.41 2,639,694 +2.75(+3.17%)
Nov 29, 2018 86.83 87.23 86.01 86.66 942,139 -0.13(-0.15%)
Nov 28, 2018 86.51 86.98 86.17 86.80 1,043,296 +0.48(+0.55%)
Nov 27, 2018 86.50 86.62 85.83 86.32 1,193,019 -0.13(-0.15%)
Nov 26, 2018 86.31 86.54 85.65 86.45 958,962 +0.14(+0.16%)
Nov 23, 2018 85.84 86.65 85.39 86.31 454,052 +0.52(+0.60%)
Nov 21, 2018 85.79 85.79 85.79 0 -1.38(-1.58%)
Nov 20, 2018 87.97 88.47 86.91 87.17 928,209 -0.44(-0.50%)
Nov 19, 2018 87.60 88.51 87.12 87.61 801,343 +0.22(+0.26%)
Nov 16, 2018 86.93 87.67 86.80 87.39 929,340 +1.10(+1.27%)
Nov 15, 2018 84.47 86.32 83.62 86.29 920,596 +1.59(+1.88%)
Nov 14, 2018 85.29 85.70 84.44 84.70 783,256 -0.71(-0.83%)
Nov 13, 2018 85.66 85.95 84.90 85.41 696,571 -0.13(-0.15%)
Nov 12, 2018 83.85 86.34 83.78 85.54 896,737 +1.56(+1.86%)
Nov 09, 2018 83.10 84.30 82.72 83.97 751,561 +0.67(+0.81%)
Nov 08, 2018 84.01 84.49 82.77 83.30 874,956 -0.70(-0.83%)
Nov 07, 2018 83.56 84.25 83.42 84.00 822,949 +0.92(+1.11%)
Nov 06, 2018 82.22 83.14 82.07 83.08 468,221 +0.83(+1.01%)
Nov 05, 2018 81.66 82.32 81.58 82.25 846,380 +0.77(+0.95%)
Nov 02, 2018 82.26 82.56 80.74 81.47 900,273 -0.89(-1.08%)
Nov 01, 2018 83.33 83.73 81.08 82.36 1,051,617 -0.19(-0.23%)
Oct 31, 2018 83.91 84.00 82.44 82.54 1,268,880 -1.54(-1.83%)
Oct 30, 2018 83.85 84.14 82.87 84.08 1,084,571 +0.62(+0.75%)
Oct 29, 2018 82.59 83.96 82.59 83.46 1,067,269 +1.19(+1.45%)
Oct 26, 2018 84.24 84.55 81.54 82.26 1,136,121 -1.58(-1.89%)
Oct 25, 2018 85.07 85.17 83.69 83.85 1,171,847 -1.63(-1.91%)
Oct 24, 2018 84.03 86.52 83.77 85.48 1,141,019 +1.61(+1.92%)
Oct 23, 2018 85.35 85.98 83.55 83.87 1,307,193 -1.47(-1.73%)
Oct 22, 2018 85.78 86.13 84.94 85.34 1,045,580 -0.38(-0.45%)
Oct 19, 2018 84.57 86.12 84.45 85.72 877,858 +1.39(+1.65%)
Oct 18, 2018 84.31 84.77 83.93 84.33 692,453 +0.47(+0.56%)
Oct 17, 2018 83.86 84.46 83.42 83.87 1,001,344 -0.09(-0.11%)
Oct 16, 2018 82.16 84.10 81.74 83.96 710,134 +1.91(+2.33%)
Oct 15, 2018 81.82 82.70 81.66 82.05 741,451 +0.25(+0.31%)
Oct 12, 2018 81.73 82.16 81.01 81.80 1,041,095 +0.26(+0.32%)
Oct 11, 2018 84.65 84.82 81.52 81.54 1,309,441 -2.83(-3.36%)
Oct 10, 2018 84.26 85.74 84.25 84.37 1,056,682 -0.07(-0.09%)
Oct 09, 2018 83.98 84.55 83.65 84.45 838,589 +0.60(+0.71%)
Oct 08, 2018 83.20 84.35 83.20 83.85 657,837 +0.83(+1.00%)
Oct 05, 2018 81.70 83.40 81.70 83.02 629,355 +1.28(+1.56%)
Oct 04, 2018 81.57 81.83 80.89 81.74 653,730 +0.01(+0.01%)
Oct 03, 2018 82.36 82.91 80.95 81.73 769,107 -0.64(-0.78%)
Oct 02, 2018 81.88 82.60 81.86 82.38 492,248 +0.76(+0.94%)
Oct 01, 2018 81.94 81.95 81.11 81.61 499,588 -0.41(-0.50%)
Sep 28, 2018 81.29 82.09 81.29 82.02 749,048 +0.94(+1.16%)
Sep 27, 2018 80.29 81.42 80.09 81.08 911,614 +0.98(+1.22%)
Sep 26, 2018 80.89 81.35 80.07 80.10 1,039,236 -0.70(-0.87%)
Sep 25, 2018 81.69 82.11 80.68 80.80 589,759 -1.08(-1.32%)
Sep 24, 2018 82.53 82.83 81.84 81.88 721,347 -0.73(-0.88%)
Sep 21, 2018 82.12 83.17 82.00 82.61 2,089,377 +0.16(+0.19%)
Sep 20, 2018 81.56 82.55 81.02 82.45 869,720 +0.79(+0.97%)
Sep 19, 2018 83.36 83.38 81.23 81.66 771,887 -1.68(-2.01%)
Sep 18, 2018 83.22 83.56 82.92 83.34 578,887 -0.10(-0.12%)
Sep 17, 2018 83.48 83.68 83.01 83.44 852,975 +0.23(+0.28%)
Sep 14, 2018 82.93 83.38 82.71 83.21 918,935 -0.04(-0.04%)
Sep 13, 2018 82.40 83.30 82.36 83.24 713,218 +0.81(+0.98%)
Sep 12, 2018 82.67 83.22 82.42 82.43 662,540 -0.15(-0.18%)
Sep 11, 2018 82.52 83.22 82.44 82.58 709,901 -0.09(-0.11%)
Sep 10, 2018 82.69 82.95 81.91 82.67 779,064 +0.42(+0.51%)
Sep 07, 2018 82.46 82.97 82.08 82.25 1,005,916 -0.81(-0.98%)
Sep 06, 2018 83.49 83.63 82.94 83.07 932,780 -0.38(-0.46%)
Sep 05, 2018 82.69 83.71 82.48 83.45 818,062 +0.65(+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.