Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.86 64.57 63.35 64.46 1,624,474 +0.33(+0.51%)
Apr 28, 2016 63.48 64.37 63.36 64.14 1,079,062 +0.19(+0.30%)
Apr 27, 2016 63.46 64.12 63.01 63.94 1,288,672 +0.67(+1.06%)
Apr 26, 2016 62.81 63.57 62.74 63.27 1,445,528 +0.54(+0.86%)
Apr 25, 2016 62.20 62.73 61.81 62.73 1,826,897 +1.38(+2.25%)
Apr 22, 2016 60.60 61.52 60.60 61.34 1,720,769 +0.87(+1.44%)
Apr 21, 2016 62.53 62.54 60.33 60.48 2,985,718 -2.32(-3.70%)
Apr 20, 2016 64.06 64.14 62.76 62.80 1,321,936 -1.17(-1.83%)
Apr 19, 2016 63.52 63.98 63.16 63.97 989,741 +0.44(+0.70%)
Apr 18, 2016 63.11 63.54 62.65 63.52 1,061,473 +0.39(+0.62%)
Apr 15, 2016 62.28 63.28 62.28 63.13 1,623,540 +0.73(+1.16%)
Apr 14, 2016 62.17 62.47 62.06 62.41 942,767 +0.04(+0.07%)
Apr 13, 2016 62.70 62.70 61.68 62.36 983,196 +0.00(+0.00%)
Apr 12, 2016 62.11 62.42 61.72 62.36 982,786 +0.26(+0.41%)
Apr 11, 2016 62.63 62.74 62.04 62.11 1,042,244 -0.25(-0.40%)
Apr 08, 2016 61.80 62.57 61.80 62.35 1,217,850 +0.51(+0.83%)
Apr 07, 2016 61.49 62.18 61.34 61.84 1,878,321 +0.27(+0.43%)
Apr 06, 2016 61.13 61.58 60.83 61.57 1,557,354 +0.40(+0.65%)
Apr 05, 2016 61.64 61.86 61.12 61.18 1,868,749 -0.51(-0.82%)
Apr 04, 2016 61.57 61.87 61.09 61.68 1,390,423 +0.11(+0.17%)
Apr 01, 2016 60.99 61.74 60.95 61.57 1,483,216 +0.51(+0.83%)
Mar 31, 2016 60.91 61.49 60.66 61.07 1,584,884 +0.28(+0.47%)
Mar 30, 2016 60.82 61.06 60.38 60.79 1,128,980 -0.10(-0.16%)
Mar 29, 2016 59.51 61.00 59.51 60.88 1,725,666 +1.40(+2.35%)
Mar 28, 2016 59.79 60.41 59.38 59.48 1,363,807 -0.43(-0.72%)
Mar 24, 2016 59.96 59.92 59.92 59.92 1,778,731 +0.07(+0.12%)
Mar 23, 2016 60.09 60.16 59.64 59.85 1,172,180 -0.05(-0.09%)
Mar 22, 2016 59.85 60.15 59.68 59.90 1,910,508 +0.05(+0.09%)
Mar 21, 2016 60.25 60.56 59.76 59.85 2,427,932 -0.41(-0.68%)
Mar 18, 2016 62.01 62.04 60.25 60.25 3,700,787 -1.74(-2.80%)
Mar 17, 2016 61.03 62.11 60.78 61.99 2,246,454 +0.95(+1.55%)
Mar 16, 2016 60.60 61.13 59.85 61.04 1,742,432 +0.27(+0.45%)
Mar 15, 2016 59.96 61.10 59.96 60.77 1,614,883 +0.52(+0.87%)
Mar 14, 2016 60.21 60.56 59.93 60.25 1,692,273 -0.10(-0.16%)
Mar 11, 2016 60.91 61.12 60.10 60.34 2,286,432 -0.11(-0.18%)
Mar 10, 2016 60.87 61.11 60.13 60.45 1,932,192 -0.41(-0.67%)
Mar 09, 2016 60.49 61.11 60.32 60.86 1,688,026 +0.28(+0.47%)
Mar 08, 2016 59.66 60.80 59.45 60.57 2,655,406 +0.91(+1.53%)
Mar 07, 2016 60.01 60.10 59.38 59.66 2,428,458 -0.47(-0.78%)
Mar 04, 2016 59.85 60.16 59.03 60.13 3,730,450 -0.03(-0.04%)
Mar 03, 2016 60.75 60.80 59.72 60.16 37,887,436 -0.76(-1.25%)
Mar 02, 2016 60.47 61.16 59.41 60.92 15,322,288 +3.07(+5.30%)
Mar 01, 2016 57.68 58.33 57.52 57.85 1,262,544 +0.43(+0.74%)
Feb 29, 2016 57.33 58.50 57.28 57.43 1,610,749 +0.01(+0.02%)
Feb 26, 2016 59.94 59.94 57.29 57.42 2,750,450 -2.87(-4.76%)
Feb 25, 2016 59.89 60.68 59.48 60.29 1,524,861 +1.20(+2.04%)
Feb 24, 2016 59.15 59.32 58.54 59.09 1,330,631 +0.02(+0.03%)
Feb 23, 2016 58.57 59.24 58.57 59.07 977,378 +0.35(+0.60%)
Feb 22, 2016 58.66 58.85 58.35 58.71 754,999 +0.44(+0.76%)
Feb 19, 2016 57.97 58.80 57.86 58.27 1,124,265 -0.04(-0.06%)
Feb 18, 2016 57.36 58.76 57.28 58.31 1,861,492 +0.97(+1.70%)
Feb 17, 2016 58.04 58.04 57.06 57.33 2,073,531 -0.39(-0.68%)
Feb 16, 2016 58.11 58.11 56.37 57.72 1,929,149 +0.06(+0.11%)
Feb 12, 2016 58.54 57.66 57.66 57.66 1,680,759 -0.89(-1.51%)
Feb 11, 2016 58.82 59.14 57.99 58.54 2,142,547 -0.53(-0.90%)
Feb 10, 2016 58.47 59.13 58.18 59.08 1,757,475 +0.85(+1.46%)
Feb 09, 2016 56.83 58.48 56.83 58.23 1,978,083 +1.27(+2.22%)
Feb 08, 2016 56.45 56.99 56.03 56.96 1,135,106 +0.51(+0.89%)
Feb 05, 2016 56.36 56.68 55.96 56.45 1,474,512 -0.19(-0.33%)
Feb 04, 2016 57.86 57.89 56.45 56.64 2,217,043 -1.43(-2.46%)
Feb 03, 2016 58.02 58.58 57.73 58.07 1,321,453 +0.46(+0.80%)
Feb 02, 2016 57.41 57.76 56.59 57.61 1,170,565 +0.29(+0.51%)
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.