Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.15 71.17 68.95 70.51 1,954,009 +1.40(+2.03%)
Feb 27, 2017 68.90 69.38 68.51 69.11 918,434 +0.14(+0.20%)
Feb 24, 2017 68.44 69.33 68.44 68.98 958,122 +0.66(+0.97%)
Feb 23, 2017 67.81 68.47 67.78 68.32 1,098,935 +0.59(+0.87%)
Feb 22, 2017 67.80 68.02 66.04 67.73 1,341,489 +0.49(+0.73%)
Feb 21, 2017 66.72 67.29 66.56 67.24 1,133,548 +0.52(+0.77%)
Feb 17, 2017 66.72 66.72 66.72 0 +0.33(+0.50%)
Feb 16, 2017 66.10 66.65 66.00 66.39 691,773 +0.39(+0.59%)
Feb 15, 2017 65.51 66.03 64.99 66.00 741,385 +0.18(+0.27%)
Feb 14, 2017 65.92 66.19 65.57 65.82 859,612 -0.37(-0.56%)
Feb 13, 2017 66.34 66.63 65.97 66.19 719,516 -0.22(-0.33%)
Feb 10, 2017 65.88 66.42 65.59 66.41 775,697 +0.55(+0.84%)
Feb 09, 2017 65.93 66.10 65.50 65.86 792,628 -0.07(-0.11%)
Feb 08, 2017 65.30 66.13 65.03 65.93 874,789 +0.76(+1.17%)
Feb 07, 2017 65.13 65.30 64.90 65.17 866,690 +0.00(+0.00%)
Feb 06, 2017 65.58 65.58 64.99 65.17 948,501 -0.29(-0.44%)
Feb 03, 2017 65.71 65.97 65.15 65.46 814,217 -0.19(-0.28%)
Feb 02, 2017 64.67 65.69 64.54 65.64 1,222,727 +1.07(+1.66%)
Feb 01, 2017 65.56 65.58 64.42 64.57 1,462,788 -1.48(-2.23%)
Jan 31, 2017 64.71 66.08 64.66 66.05 1,181,420 +1.38(+2.13%)
Jan 30, 2017 64.68 65.08 64.35 64.67 1,194,112 -0.36(-0.55%)
Jan 27, 2017 65.02 65.20 64.76 65.03 966,525 +0.11(+0.17%)
Jan 26, 2017 64.46 65.14 64.30 64.93 1,046,816 +0.42(+0.66%)
Jan 25, 2017 64.25 64.65 63.85 64.50 1,337,412 -0.17(-0.26%)
Jan 24, 2017 64.55 64.75 64.13 64.67 910,781 +0.13(+0.20%)
Jan 23, 2017 64.76 64.94 64.29 64.55 826,676 -0.14(-0.22%)
Jan 20, 2017 64.59 65.11 64.38 64.69 903,998 +0.05(+0.08%)
Jan 19, 2017 64.58 65.22 64.51 64.64 928,301 -0.66(-1.01%)
Jan 18, 2017 64.76 65.33 64.37 65.29 1,513,718 +0.48(+0.74%)
Jan 17, 2017 63.95 65.05 63.86 64.82 1,064,407 +1.12(+1.77%)
Jan 13, 2017 63.69 63.69 63.69 0 +0.12(+0.18%)
Jan 12, 2017 63.50 63.74 62.92 63.58 1,055,393 +0.11(+0.17%)
Jan 11, 2017 63.55 64.08 63.24 63.47 1,051,983 -0.13(-0.21%)
Jan 10, 2017 64.04 64.08 63.42 63.60 1,209,771 -0.57(-0.88%)
Jan 09, 2017 65.55 65.65 64.03 64.17 883,096 -1.34(-2.05%)
Jan 06, 2017 65.34 65.72 65.16 65.51 1,022,711 -0.08(-0.12%)
Jan 05, 2017 65.37 65.84 64.50 65.59 848,498 +0.11(+0.16%)
Jan 04, 2017 65.19 65.65 64.90 65.48 711,599 +0.50(+0.78%)
Jan 03, 2017 65.09 65.16 64.31 64.98 896,997 -0.10(-0.15%)
Dec 30, 2016 65.08 65.08 65.08 0 -0.32(-0.50%)
Dec 29, 2016 64.74 65.46 64.54 65.40 883,326 +0.67(+1.03%)
Dec 28, 2016 65.76 65.85 64.66 64.74 661,815 -0.99(-1.51%)
Dec 27, 2016 65.43 65.82 65.28 65.73 564,741 +0.12(+0.18%)
Dec 23, 2016 65.61 65.61 65.61 0 +0.46(+0.70%)
Dec 22, 2016 65.50 65.81 65.05 65.15 888,846 -0.32(-0.49%)
Dec 21, 2016 65.98 66.53 65.46 65.47 1,025,982 -0.35(-0.53%)
Dec 20, 2016 66.11 66.84 65.70 65.82 1,327,988 -0.11(-0.16%)
Dec 19, 2016 65.73 66.12 65.03 65.93 884,197 +0.39(+0.59%)
Dec 16, 2016 65.16 65.73 64.68 65.55 2,919,888 +0.81(+1.25%)
Dec 15, 2016 64.66 65.04 64.31 64.74 1,311,494 +0.04(+0.06%)
Dec 14, 2016 67.04 67.34 64.64 64.70 1,302,914 -1.99(-2.98%)
Dec 13, 2016 66.28 67.07 66.28 66.69 1,384,124 +0.37(+0.56%)
Dec 12, 2016 65.20 66.33 65.20 66.32 1,232,957 +0.65(+0.99%)
Dec 09, 2016 65.80 65.87 65.10 65.67 1,098,124 -0.03(-0.04%)
Dec 08, 2016 64.86 65.77 64.39 65.70 1,069,430 +0.35(+0.54%)
Dec 07, 2016 65.10 65.68 64.97 65.35 1,174,438 +0.40(+0.61%)
Dec 06, 2016 65.20 65.51 64.72 64.95 1,187,413 -0.27(-0.41%)
Dec 05, 2016 64.87 65.25 63.84 65.22 939,602 +0.00(+0.00%)
Dec 02, 2016 64.96 65.51 64.82 65.22 1,270,743 +0.72(+1.12%)
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.