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 (%)
Sep 30, 2016 67.55 67.73 66.66 66.95 1,942,120 -0.13(-0.19%)
Sep 29, 2016 67.89 68.00 66.88 67.08 1,049,130 -1.12(-1.64%)
Sep 28, 2016 68.19 68.34 67.60 68.19 863,971 +0.07(+0.11%)
Sep 27, 2016 68.84 69.26 68.01 68.12 979,884 -0.47(-0.69%)
Sep 26, 2016 68.48 69.01 68.17 68.60 741,646 +0.17(+0.25%)
Sep 23, 2016 69.60 69.60 68.42 68.43 1,248,419 -0.78(-1.12%)
Sep 22, 2016 68.98 69.35 68.80 69.21 1,135,387 +0.53(+0.77%)
Sep 21, 2016 67.32 68.75 67.20 68.68 1,326,336 +1.45(+2.16%)
Sep 20, 2016 67.70 68.04 67.22 67.23 1,018,401 -0.03(-0.04%)
Sep 19, 2016 66.81 67.33 66.67 67.25 913,365 +0.76(+1.14%)
Sep 16, 2016 65.81 66.70 65.81 66.49 2,097,290 +0.55(+0.83%)
Sep 15, 2016 65.50 66.08 65.41 65.95 1,004,971 +0.40(+0.61%)
Sep 14, 2016 65.39 66.15 65.11 65.55 1,449,546 +0.28(+0.42%)
Sep 13, 2016 65.61 65.88 65.05 65.27 1,388,476 -0.47(-0.72%)
Sep 12, 2016 64.75 66.04 64.52 65.74 1,355,635 +0.89(+1.38%)
Sep 09, 2016 67.13 67.28 64.85 64.85 1,702,912 -2.90(-4.28%)
Sep 08, 2016 67.72 68.27 67.48 67.75 805,055 -0.24(-0.36%)
Sep 07, 2016 67.78 68.17 67.25 67.99 1,000,405 +0.09(+0.13%)
Sep 06, 2016 67.03 68.11 67.03 67.90 1,415,078 +0.98(+1.47%)
Sep 02, 2016 65.74 66.92 66.92 66.92 1,651,936 +1.29(+1.96%)
Sep 01, 2016 65.96 66.15 65.56 65.63 1,278,907 -0.56(-0.85%)
Aug 31, 2016 66.20 66.35 65.70 66.19 1,302,033 -0.04(-0.05%)
Aug 30, 2016 67.54 67.82 66.15 66.23 1,262,621 -1.25(-1.86%)
Aug 29, 2016 67.19 67.86 67.09 67.48 1,587,894 +0.56(+0.84%)
Aug 26, 2016 68.27 68.83 66.87 66.92 1,449,407 -1.31(-1.93%)
Aug 25, 2016 68.21 68.71 68.19 68.23 679,615 +0.01(+0.01%)
Aug 24, 2016 68.32 68.44 67.66 68.22 741,999 -0.21(-0.30%)
Aug 23, 2016 68.52 68.84 68.42 68.43 1,078,589 -0.13(-0.18%)
Aug 22, 2016 68.44 68.89 68.32 68.55 828,111 +0.17(+0.25%)
Aug 19, 2016 68.99 69.11 67.95 68.38 1,095,850 -0.86(-1.24%)
Aug 18, 2016 68.75 69.28 68.65 69.24 1,416,430 +0.39(+0.57%)
Aug 17, 2016 67.66 68.92 66.88 68.85 1,885,781 +1.28(+1.89%)
Aug 16, 2016 68.36 68.36 67.41 67.57 1,467,476 -0.90(-1.32%)
Aug 15, 2016 69.59 69.89 68.46 68.47 1,205,983 -1.09(-1.57%)
Aug 12, 2016 70.06 70.25 69.50 69.56 1,253,620 -0.06(-0.09%)
Aug 11, 2016 69.88 70.07 69.21 69.63 1,415,468 -0.25(-0.36%)
Aug 10, 2016 69.55 69.93 69.33 69.88 1,199,620 +0.33(+0.48%)
Aug 09, 2016 69.55 69.73 69.00 69.55 1,677,588 +0.08(+0.12%)
Aug 08, 2016 70.15 70.79 69.36 69.46 2,076,579 -0.74(-1.06%)
Aug 05, 2016 71.84 71.89 69.95 70.21 2,722,484 -1.49(-2.08%)
Aug 04, 2016 72.12 72.43 71.33 71.70 1,555,124 -0.58(-0.80%)
Aug 03, 2016 73.13 73.28 72.15 72.28 1,200,512 -0.80(-1.10%)
Aug 02, 2016 73.54 73.69 72.89 73.08 1,025,370 -0.69(-0.93%)
Aug 01, 2016 73.46 73.91 73.30 73.77 884,529 +0.23(+0.31%)
Jul 29, 2016 73.02 73.90 73.02 73.53 1,042,068 +0.46(+0.63%)
Jul 28, 2016 72.48 73.35 72.34 73.07 1,027,181 +0.53(+0.72%)
Jul 27, 2016 72.99 73.20 71.80 72.55 1,484,865 -0.68(-0.92%)
Jul 26, 2016 73.90 74.09 73.03 73.22 1,013,110 -0.53(-0.72%)
Jul 25, 2016 73.87 73.93 73.32 73.76 895,427 -0.01(-0.01%)
Jul 22, 2016 72.46 73.91 72.46 73.77 1,556,570 +1.50(+2.08%)
Jul 21, 2016 72.47 72.47 71.65 72.26 1,949,048 -0.39(-0.54%)
Jul 20, 2016 72.84 73.01 72.42 72.65 994,136 -0.12(-0.16%)
Jul 19, 2016 72.67 72.80 72.31 72.77 1,311,865 +0.24(+0.33%)
Jul 18, 2016 72.66 72.97 72.46 72.53 1,635,466 -0.12(-0.17%)
Jul 15, 2016 72.89 73.40 72.58 72.65 971,187 -0.12(-0.17%)
Jul 14, 2016 72.58 72.91 72.30 72.78 1,318,378 -0.24(-0.33%)
Jul 13, 2016 72.86 73.18 72.67 73.02 1,562,839 +0.63(+0.87%)
Jul 12, 2016 73.47 73.69 72.30 72.39 2,171,803 -1.31(-1.78%)
Jul 11, 2016 74.09 74.09 73.34 73.69 1,969,372 -0.53(-0.72%)
Jul 08, 2016 73.19 74.25 73.53 74.23 1,936,637 +0.69(+0.94%)
Jul 07, 2016 74.53 74.66 73.31 73.53 2,319,080 -1.33(-1.77%)
Jul 06, 2016 74.71 75.16 73.93 74.86 2,010,447 -0.61(-0.81%)
Jul 05, 2016 74.89 75.90 74.62 75.47 1,463,457 +0.59(+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.