Stock Quote

American Water Works (NY: AWK )

151.76 +4.62 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 80.38 80.43 79.51 79.66 910,675 -0.50(-0.63%)
Oct 31, 2017 79.96 80.37 79.86 80.16 702,014 +0.00(+0.00%)
Oct 30, 2017 80.09 80.32 79.95 80.16 936,332 +0.08(+0.10%)
Oct 27, 2017 79.66 80.57 79.63 80.08 1,057,001 +0.16(+0.21%)
Oct 26, 2017 79.70 80.53 79.65 79.92 852,875 +0.51(+0.64%)
Oct 25, 2017 79.32 79.48 78.39 79.41 1,019,748 +0.10(+0.13%)
Oct 24, 2017 80.13 80.35 78.73 79.31 1,388,637 -0.83(-1.04%)
Oct 23, 2017 80.16 80.26 79.82 80.14 860,360 -0.03(-0.03%)
Oct 20, 2017 79.76 80.27 79.59 80.16 1,204,545 +0.48(+0.60%)
Oct 19, 2017 79.01 79.70 78.93 79.69 810,198 +0.93(+1.18%)
Oct 18, 2017 78.46 78.79 78.10 78.76 845,682 +0.17(+0.22%)
Oct 17, 2017 77.75 78.68 77.67 78.58 1,215,987 +0.75(+0.96%)
Oct 16, 2017 77.66 77.97 76.98 77.84 1,229,870 +0.17(+0.22%)
Oct 13, 2017 77.84 78.36 77.46 77.66 995,701 -0.07(-0.09%)
Oct 12, 2017 77.12 77.80 76.95 77.73 1,247,478 +0.60(+0.78%)
Oct 11, 2017 76.65 77.38 76.61 77.13 794,245 +0.34(+0.44%)
Oct 10, 2017 76.81 76.06 76.79 780,445 +0.79(+1.03%)
Oct 09, 2017 75.78 76.31 75.71 76.01 680,982 +0.40(+0.53%)
Oct 06, 2017 75.45 75.83 75.09 75.61 668,857 -0.13(-0.17%)
Oct 05, 2017 75.46 75.75 75.16 75.73 729,766 +0.37(+0.48%)
Oct 04, 2017 74.68 75.46 74.35 75.37 806,103 +0.69(+0.93%)
Oct 03, 2017 74.60 74.68 73.90 74.67 663,678 -0.02(-0.02%)
Oct 02, 2017 74.15 74.82 73.89 74.69 969,306 +0.79(+1.06%)
Sep 29, 2017 73.86 74.04 73.42 73.91 2,173,474 -0.18(-0.25%)
Sep 28, 2017 73.64 74.09 73.02 74.09 1,600,840 +0.10(+0.14%)
Sep 27, 2017 74.70 75.08 73.10 73.99 1,449,497 -1.17(-1.56%)
Sep 26, 2017 75.28 75.74 75.02 75.16 850,841 -0.18(-0.24%)
Sep 25, 2017 74.93 75.38 74.50 75.34 1,045,049 +0.41(+0.55%)
Sep 22, 2017 75.01 75.39 74.57 74.93 1,084,902 +0.22(+0.29%)
Sep 21, 2017 75.17 75.35 74.58 74.71 710,164 -0.56(-0.74%)
Sep 20, 2017 75.36 75.94 74.67 75.27 1,783,131 +0.07(+0.10%)
Sep 19, 2017 75.13 75.52 74.79 75.20 752,913 +0.07(+0.10%)
Sep 18, 2017 75.52 75.52 74.56 75.12 720,444 -0.40(-0.53%)
Sep 15, 2017 75.34 75.57 74.88 75.52 1,407,523 +0.37(+0.50%)
Sep 14, 2017 74.16 75.19 73.83 75.15 1,137,685 +0.83(+1.12%)
Sep 13, 2017 74.81 74.81 74.25 74.32 708,335 -0.36(-0.48%)
Sep 12, 2017 75.73 75.73 74.32 74.67 647,547 -1.07(-1.41%)
Sep 11, 2017 74.86 75.87 74.86 75.74 606,205 +0.88(+1.17%)
Sep 08, 2017 74.33 74.90 73.89 74.87 507,692 +0.42(+0.56%)
Sep 07, 2017 73.99 74.65 73.87 74.45 622,167 +0.59(+0.80%)
Sep 06, 2017 74.05 74.05 73.43 73.85 725,069 +0.03(+0.04%)
Sep 05, 2017 73.86 73.91 73.28 73.83 859,236 -0.01(-0.01%)
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.