Stock Quote

American Water Works (NY: AWK )

150.89 -2.01 (-1.31%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 73.86 74.04 73.42 73.91 2,173,474 -0.18(-0.25%)
Sep 28, 2017 73.64 74.09 73.02 74.09 1,600,840 +0.10(+0.14%)
Sep 27, 2017 74.70 75.08 73.10 73.99 1,449,497 -1.17(-1.56%)
Sep 26, 2017 75.28 75.74 75.02 75.16 850,841 -0.18(-0.24%)
Sep 25, 2017 74.93 75.38 74.50 75.34 1,045,049 +0.41(+0.55%)
Sep 22, 2017 75.01 75.39 74.57 74.93 1,084,902 +0.22(+0.29%)
Sep 21, 2017 75.17 75.35 74.58 74.71 710,164 -0.56(-0.74%)
Sep 20, 2017 75.36 75.94 74.67 75.27 1,783,131 +0.07(+0.10%)
Sep 19, 2017 75.13 75.52 74.79 75.20 752,913 +0.07(+0.10%)
Sep 18, 2017 75.52 75.52 74.56 75.12 720,444 -0.40(-0.53%)
Sep 15, 2017 75.34 75.57 74.88 75.52 1,407,523 +0.37(+0.50%)
Sep 14, 2017 74.16 75.19 73.83 75.15 1,137,685 +0.83(+1.12%)
Sep 13, 2017 74.81 74.81 74.25 74.32 708,335 -0.36(-0.48%)
Sep 12, 2017 75.73 75.73 74.32 74.67 647,547 -1.07(-1.41%)
Sep 11, 2017 74.86 75.87 74.86 75.74 606,205 +0.88(+1.17%)
Sep 08, 2017 74.33 74.90 73.89 74.87 507,692 +0.42(+0.56%)
Sep 07, 2017 73.99 74.65 73.87 74.45 622,167 +0.59(+0.80%)
Sep 06, 2017 74.05 74.05 73.43 73.85 725,069 +0.03(+0.04%)
Sep 05, 2017 73.86 73.91 73.28 73.83 859,236 -0.01(-0.01%)
Sep 01, 2017 74.05 74.14 73.66 73.83 454,192 -0.06(-0.09%)
Aug 31, 2017 73.97 74.25 73.56 73.90 1,308,543 +0.05(+0.06%)
Aug 30, 2017 74.26 74.33 73.61 73.85 1,265,633 -0.47(-0.63%)
Aug 29, 2017 74.90 74.99 74.29 74.32 690,400 -0.58(-0.78%)
Aug 28, 2017 74.99 75.19 74.74 74.90 603,780 +0.04(+0.05%)
Aug 25, 2017 74.86 75.25 74.67 74.87 501,508 +0.26(+0.36%)
Aug 24, 2017 74.85 74.91 74.33 74.60 1,270,010 -0.12(-0.16%)
Aug 23, 2017 75.08 75.08 74.66 74.72 739,522 -0.36(-0.47%)
Aug 22, 2017 75.04 75.19 74.68 75.08 595,342 +0.10(+0.13%)
Aug 21, 2017 74.55 75.02 74.46 74.98 576,691 +0.58(+0.79%)
Aug 18, 2017 74.17 74.88 73.97 74.39 799,530 +0.10(+0.14%)
Aug 17, 2017 74.53 74.90 74.23 74.29 661,953 -0.24(-0.32%)
Aug 16, 2017 74.56 75.07 74.46 74.53 755,288 -0.16(-0.21%)
Aug 15, 2017 74.04 74.78 73.91 74.68 666,774 +0.39(+0.53%)
Aug 14, 2017 73.82 74.36 73.47 74.29 835,898 +0.56(+0.76%)
Aug 11, 2017 74.18 74.22 73.30 73.73 544,346 -0.58(-0.79%)
Aug 10, 2017 74.42 74.70 74.12 74.32 651,976 -0.29(-0.39%)
Aug 09, 2017 74.25 74.79 74.00 74.61 975,834 +0.34(+0.46%)
Aug 08, 2017 74.14 74.53 73.97 74.27 641,167 -0.07(-0.10%)
Aug 07, 2017 73.91 74.62 73.70 74.35 784,647 +0.66(+0.90%)
Aug 04, 2017 73.29 73.96 73.28 73.68 850,024 +0.39(+0.53%)
Aug 03, 2017 73.84 74.11 72.50 73.29 1,324,779 -1.23(-1.65%)
Aug 02, 2017 73.67 74.62 73.47 74.52 958,199 +0.56(+0.76%)
Aug 01, 2017 73.81 74.16 73.53 73.96 659,614 +0.25(+0.35%)
Jul 31, 2017 73.65 73.94 73.20 73.70 854,781 +0.05(+0.06%)
Jul 28, 2017 73.49 73.75 73.16 73.66 545,616 +0.23(+0.31%)
Jul 27, 2017 73.93 73.95 72.87 73.43 685,812 -0.50(-0.68%)
Jul 26, 2017 73.21 74.03 73.10 73.93 338,705 +0.54(+0.73%)
Jul 25, 2017 73.13 73.39 515,468 -0.15(-0.21%)
Jul 24, 2017 74.24 74.24 73.53 73.55 573,351 -0.90(-1.21%)
Jul 21, 2017 73.68 74.45 73.49 74.45 643,894 +0.84(+1.14%)
Jul 20, 2017 73.03 73.84 72.84 73.61 773,212 +0.89(+1.22%)
Jul 19, 2017 72.55 72.83 72.29 72.72 460,325 +0.32(+0.44%)
Jul 18, 2017 72.10 72.64 71.99 72.40 762,299 +0.32(+0.44%)
Jul 17, 2017 71.47 72.11 71.22 72.08 765,731 +0.62(+0.86%)
Jul 14, 2017 71.18 71.77 71.00 71.47 845,076 +0.80(+1.13%)
Jul 13, 2017 71.38 71.45 70.60 70.67 739,467 -0.69(-0.97%)
Jul 12, 2017 71.29 71.90 71.20 71.36 864,586 +0.70(+0.99%)
Jul 11, 2017 70.84 70.94 70.30 70.66 535,837 -0.11(-0.15%)
Jul 10, 2017 70.90 71.12 70.68 70.77 685,567 +0.10(+0.14%)
Jul 07, 2017 70.69 71.09 70.46 70.67 725,198 +0.15(+0.21%)
Jul 06, 2017 70.65 70.98 70.31 70.52 635,887 -0.28(-0.40%)
Jul 05, 2017 70.95 71.10 70.43 70.80 667,030 -0.15(-0.20%)
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.