Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 115.91 116.85 115.39 115.47 480,146 -0.23(-0.20%)
Nov 27, 2019 115.41 116.11 115.23 115.70 861,769 +0.23(+0.20%)
Nov 26, 2019 114.07 115.50 113.86 115.47 1,156,342 +1.64(+1.44%)
Nov 25, 2019 113.52 114.28 112.88 113.83 684,800 +0.26(+0.23%)
Nov 22, 2019 114.16 114.23 112.67 113.57 1,172,643 -0.29(-0.25%)
Nov 21, 2019 115.23 115.25 113.68 113.86 957,612 -1.17(-1.02%)
Nov 20, 2019 113.68 115.15 113.64 115.03 1,623,667 +1.37(+1.21%)
Nov 19, 2019 112.81 114.15 112.32 113.66 1,004,987 +0.43(+0.38%)
Nov 18, 2019 113.18 114.41 112.77 113.23 786,829 +0.42(+0.37%)
Nov 15, 2019 112.56 112.88 111.43 112.81 755,384 +0.37(+0.33%)
Nov 14, 2019 112.00 113.29 111.42 112.44 608,416 +0.88(+0.79%)
Nov 13, 2019 110.73 111.79 109.95 111.56 882,211 +1.48(+1.34%)
Nov 12, 2019 110.09 110.99 109.68 110.08 784,065 -0.20(-0.18%)
Nov 11, 2019 111.23 111.82 110.24 110.28 786,476 -0.68(-0.61%)
Nov 08, 2019 112.24 112.75 110.58 110.96 1,167,926 -1.29(-1.15%)
Nov 07, 2019 114.45 115.17 111.76 112.25 1,401,328 -3.27(-2.83%)
Nov 06, 2019 114.58 115.96 114.31 115.52 1,226,876 +1.43(+1.25%)
Nov 05, 2019 113.64 114.25 112.83 114.09 1,562,162 +0.04(+0.03%)
Nov 04, 2019 116.13 116.43 113.84 114.05 1,251,861 -2.59(-2.22%)
Nov 01, 2019 117.24 117.97 116.32 116.65 1,082,052 -0.46(-0.40%)
Oct 31, 2019 116.27 117.32 115.18 117.11 1,331,315 +2.18(+1.90%)
Oct 30, 2019 114.25 115.27 113.72 114.93 821,070 +1.31(+1.15%)
Oct 29, 2019 113.38 114.04 112.73 113.62 1,016,633 +0.03(+0.02%)
Oct 28, 2019 115.15 115.46 113.43 113.59 726,402 -1.47(-1.28%)
Oct 25, 2019 116.46 116.94 114.46 115.06 542,815 -1.14(-0.98%)
Oct 24, 2019 115.81 117.07 115.38 116.20 691,387 +0.35(+0.30%)
Oct 23, 2019 116.34 117.51 115.69 115.85 798,858 -0.43(-0.37%)
Oct 22, 2019 116.44 117.53 115.98 116.28 882,790 +0.08(+0.07%)
Oct 21, 2019 116.00 116.29 114.78 116.19 1,288,910 -0.10(-0.09%)
Oct 18, 2019 116.39 116.69 115.67 116.30 1,156,891 -0.01(-0.01%)
Oct 17, 2019 115.27 116.61 115.27 116.31 791,243 +0.75(+0.65%)
Oct 16, 2019 114.96 115.59 114.16 115.55 1,138,446 +0.79(+0.69%)
Oct 15, 2019 115.93 116.31 114.38 114.77 936,368 -0.88(-0.76%)
Oct 14, 2019 117.52 117.57 115.52 115.65 887,404 -1.86(-1.58%)
Oct 11, 2019 118.62 118.89 116.86 117.51 934,480 -1.29(-1.09%)
Oct 10, 2019 118.22 119.19 117.67 118.80 650,070 +0.17(+0.14%)
Oct 09, 2019 118.06 118.97 118.02 118.63 551,083 +0.94(+0.80%)
Oct 08, 2019 118.39 118.50 117.34 117.69 604,955 -0.66(-0.55%)
Oct 07, 2019 119.40 119.62 118.00 118.35 796,665 -1.15(-0.96%)
Oct 04, 2019 117.88 119.66 117.56 119.50 885,430 +1.95(+1.66%)
Oct 03, 2019 117.34 117.81 116.77 117.55 1,278,126 +0.55(+0.47%)
Oct 02, 2019 116.97 118.19 116.63 117.00 972,753 -0.67(-0.57%)
Oct 01, 2019 117.54 118.06 116.94 117.67 1,024,765 -0.35(-0.30%)
Sep 30, 2019 118.03 118.95 117.62 118.02 1,478,082 -0.01(-0.01%)
Sep 27, 2019 118.90 119.22 117.62 118.03 932,375 -0.84(-0.71%)
Sep 26, 2019 118.81 119.31 118.00 118.88 1,022,380 +0.53(+0.45%)
Sep 25, 2019 118.38 119.54 117.68 118.35 1,121,330 -0.29(-0.24%)
Sep 24, 2019 116.91 119.04 116.80 118.63 1,619,733 +2.18(+1.87%)
Sep 23, 2019 116.85 117.87 116.38 116.46 1,203,272 -0.24(-0.20%)
Sep 20, 2019 115.91 117.44 115.57 116.69 2,026,848 +0.43(+0.37%)
Sep 19, 2019 116.18 116.58 114.74 116.27 1,329,446 +0.82(+0.71%)
Sep 18, 2019 116.50 116.50 114.81 115.45 1,455,125 -0.23(-0.20%)
Sep 17, 2019 115.04 116.12 114.95 115.68 1,111,139 +0.74(+0.64%)
Sep 16, 2019 115.72 115.72 114.39 114.94 735,952 -0.23(-0.20%)
Sep 13, 2019 115.43 115.90 114.68 115.17 1,107,630 -0.51(-0.44%)
Sep 12, 2019 116.34 117.15 115.31 115.68 1,334,040 +0.48(+0.42%)
Sep 11, 2019 114.62 116.12 113.53 115.19 1,221,187 +0.40(+0.35%)
Sep 10, 2019 115.61 115.84 113.42 114.79 1,286,198 -1.45(-1.25%)
Sep 09, 2019 118.84 119.10 115.72 116.25 1,514,771 -3.17(-2.66%)
Sep 06, 2019 120.30 121.31 118.68 119.42 1,209,204 -0.79(-0.66%)
Sep 05, 2019 121.32 121.87 119.28 120.21 1,361,892 -2.11(-1.72%)
Sep 04, 2019 122.86 123.41 121.32 122.32 1,120,844 -0.71(-0.58%)
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.