Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.76 75.76 75.76 0 +0.87(+1.16%)
Mar 28, 2018 74.55 75.12 74.33 74.90 917,860 +0.46(+0.62%)
Mar 27, 2018 73.80 75.36 73.11 74.44 1,204,740 +0.76(+1.03%)
Mar 26, 2018 73.26 73.81 72.78 73.68 804,814 +0.59(+0.81%)
Mar 23, 2018 74.50 75.29 72.90 73.09 850,618 -0.85(-1.15%)
Mar 22, 2018 74.63 75.71 73.89 73.94 857,700 -0.65(-0.87%)
Mar 21, 2018 75.12 75.68 74.34 74.58 618,582 -0.53(-0.70%)
Mar 20, 2018 75.19 75.62 74.91 75.11 699,596 -0.09(-0.12%)
Mar 19, 2018 75.79 76.19 74.65 75.20 1,087,055 -0.59(-0.78%)
Mar 16, 2018 75.35 76.01 75.17 75.79 2,116,235 +0.64(+0.85%)
Mar 15, 2018 75.01 75.86 74.91 75.16 851,261 +0.25(+0.33%)
Mar 14, 2018 74.76 75.48 74.32 74.91 980,723 +0.42(+0.56%)
Mar 13, 2018 76.10 76.26 74.38 74.49 993,444 -1.34(-1.76%)
Mar 12, 2018 75.05 76.00 75.02 75.83 1,039,985 +0.77(+1.03%)
Mar 09, 2018 74.66 75.07 74.22 75.05 721,837 +0.52(+0.69%)
Mar 08, 2018 74.26 74.79 74.03 74.54 1,014,383 +0.57(+0.77%)
Mar 07, 2018 74.28 73.02 73.97 1,150,974 +0.45(+0.61%)
Mar 06, 2018 73.94 74.14 73.35 73.51 1,153,175 -0.46(-0.62%)
Mar 05, 2018 72.63 74.61 72.56 73.98 2,159,810 +1.21(+1.66%)
Mar 02, 2018 72.84 73.93 72.09 72.77 1,489,202 -0.25(-0.34%)
Mar 01, 2018 73.14 74.14 72.31 73.02 1,337,559 -0.19(-0.26%)
Feb 28, 2018 73.69 74.50 73.21 73.21 1,159,154 -0.55(-0.75%)
Feb 27, 2018 74.71 75.59 73.55 73.76 1,069,626 -0.77(-1.04%)
Feb 26, 2018 75.18 75.31 74.33 74.54 871,848 +0.16(+0.21%)
Feb 23, 2018 72.70 74.54 72.70 74.38 710,868 +1.74(+2.40%)
Feb 22, 2018 72.64 1,061,215 -0.10(-0.14%)
Feb 21, 2018 72.91 74.78 72.71 72.74 1,355,405 -0.92(-1.25%)
Feb 20, 2018 74.03 74.57 73.43 73.66 1,112,147 -0.60(-0.81%)
Feb 16, 2018 74.26 74.26 74.26 0 +0.73(+0.99%)
Feb 15, 2018 72.35 73.54 72.28 73.53 776,128 +1.27(+1.76%)
Feb 14, 2018 72.05 72.71 71.66 72.26 787,351 -0.41(-0.56%)
Feb 13, 2018 71.80 72.81 71.32 72.67 881,090 +0.78(+1.09%)
Feb 12, 2018 72.15 72.27 71.10 71.88 1,102,365 -0.02(-0.03%)
Feb 09, 2018 70.67 72.58 70.47 71.90 1,924,547 +1.73(+2.47%)
Feb 08, 2018 71.74 72.38 70.15 70.17 1,672,768 -1.75(-2.44%)
Feb 07, 2018 72.88 72.88 71.92 71.92 1,362,063 -0.92(-1.27%)
Feb 06, 2018 71.97 73.12 70.84 72.84 2,351,882 +0.05(+0.07%)
Feb 05, 2018 74.33 74.61 72.14 72.79 2,033,802 -1.74(-2.34%)
Feb 02, 2018 74.98 75.52 74.33 74.53 1,200,632 -0.57(-0.76%)
Feb 01, 2018 76.42 76.63 74.82 75.10 1,454,404 -1.22(-1.60%)
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%)
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.