Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 69.69 70.56 69.66 70.30 1,608,060 +0.70(+1.00%)
Mar 30, 2017 69.65 69.78 68.99 69.61 1,050,421 -0.15(-0.22%)
Mar 29, 2017 69.67 69.93 69.13 69.76 1,145,914 -0.02(-0.03%)
Mar 28, 2017 69.35 69.86 69.10 69.78 1,052,679 +0.32(+0.46%)
Mar 27, 2017 70.13 70.21 69.08 69.46 970,918 -0.23(-0.32%)
Mar 24, 2017 69.27 69.82 68.98 69.69 632,645 +0.54(+0.78%)
Mar 23, 2017 69.61 70.12 68.97 69.15 716,487 -0.61(-0.87%)
Mar 22, 2017 69.48 70.01 69.48 69.75 950,856 +0.61(+0.88%)
Mar 21, 2017 68.70 69.41 68.28 69.15 886,397 +0.51(+0.74%)
Mar 20, 2017 69.07 69.09 68.26 68.64 577,903 -0.24(-0.35%)
Mar 17, 2017 68.40 69.36 68.32 68.89 2,075,910 +0.42(+0.61%)
Mar 16, 2017 69.52 69.64 68.40 68.47 933,426 -1.34(-1.92%)
Mar 15, 2017 68.27 70.02 68.02 69.81 841,387 +1.09(+1.59%)
Mar 14, 2017 68.70 69.11 68.55 68.71 406,847 -0.07(-0.11%)
Mar 13, 2017 68.70 69.09 68.63 68.79 746,304 +0.15(+0.22%)
Mar 10, 2017 68.53 68.86 68.06 68.63 660,608 +0.58(+0.85%)
Mar 09, 2017 68.24 68.63 67.88 68.05 616,683 -0.17(-0.25%)
Mar 08, 2017 68.99 69.01 68.02 68.23 719,710 -1.28(-1.85%)
Mar 07, 2017 69.88 70.04 69.47 69.51 766,067 -0.37(-0.53%)
Mar 06, 2017 69.82 70.14 69.66 69.88 833,170 -0.04(-0.05%)
Mar 03, 2017 70.40 70.58 69.64 69.92 1,011,829 -0.45(-0.64%)
Mar 02, 2017 70.10 70.61 69.65 70.37 1,483,840 +0.16(+0.23%)
Mar 01, 2017 69.64 70.91 69.50 70.21 1,822,522 -0.31(-0.44%)
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%)
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.