Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 108.73 109.92 107.82 108.59 1,179,871 -0.31(-0.29%)
Jul 30, 2019 109.11 109.97 108.40 108.90 698,051 -0.19(-0.17%)
Jul 29, 2019 109.27 109.36 108.35 109.09 809,701 +0.21(+0.19%)
Jul 26, 2019 107.69 108.95 107.35 108.88 673,970 +1.16(+1.08%)
Jul 25, 2019 108.05 109.05 107.39 107.72 702,234 -0.14(-0.13%)
Jul 24, 2019 108.59 108.59 107.07 107.86 816,787 -0.44(-0.40%)
Jul 23, 2019 108.83 108.92 107.96 108.29 950,684 -0.72(-0.66%)
Jul 22, 2019 109.50 109.57 108.20 109.01 657,917 +0.24(+0.22%)
Jul 19, 2019 110.80 110.99 108.73 108.78 936,750 -2.15(-1.94%)
Jul 18, 2019 110.07 111.00 109.58 110.92 835,935 +1.10(+1.00%)
Jul 17, 2019 110.11 110.75 109.76 109.83 950,573 +0.31(+0.28%)
Jul 16, 2019 109.24 110.02 108.11 109.51 1,245,909 -0.21(-0.19%)
Jul 15, 2019 109.34 110.42 108.61 109.72 1,234,232 -0.61(-0.56%)
Jul 12, 2019 110.96 111.22 109.63 110.34 1,158,095 -0.80(-0.72%)
Jul 11, 2019 112.04 112.50 110.48 111.13 1,104,700 -1.17(-1.04%)
Jul 10, 2019 112.03 112.86 111.50 112.30 821,249 +0.40(+0.35%)
Jul 09, 2019 111.89 112.15 111.06 111.91 1,202,537 +0.26(+0.23%)
Jul 08, 2019 111.79 112.11 111.16 111.65 728,282 +0.06(+0.05%)
Jul 05, 2019 111.31 111.74 109.14 111.59 836,331 -0.45(-0.40%)
Jul 03, 2019 111.42 112.43 111.34 112.04 616,784 +1.09(+0.98%)
Jul 02, 2019 109.74 111.31 109.74 110.95 863,047 +1.47(+1.34%)
Jul 01, 2019 109.17 109.71 108.09 109.48 1,190,476 -0.25(-0.23%)
Jun 28, 2019 108.84 109.96 108.78 109.74 1,444,025 +0.70(+0.64%)
Jun 27, 2019 109.56 109.97 108.61 109.04 979,265 -0.05(-0.04%)
Jun 26, 2019 110.63 110.88 108.80 109.09 867,098 -1.77(-1.60%)
Jun 25, 2019 111.80 112.31 110.63 110.86 953,724 -1.15(-1.03%)
Jun 24, 2019 112.16 112.38 110.98 112.01 1,054,426 +0.31(+0.28%)
Jun 21, 2019 111.95 112.09 110.80 111.70 1,898,447 -0.11(-0.10%)
Jun 20, 2019 111.81 112.33 110.40 111.81 816,473 +0.20(+0.18%)
Jun 19, 2019 109.74 112.00 109.36 111.61 746,139 +1.27(+1.15%)
Jun 18, 2019 111.85 111.85 109.60 110.35 875,712 -0.93(-0.83%)
Jun 17, 2019 111.77 112.11 110.45 111.27 571,369 -0.62(-0.55%)
Jun 14, 2019 110.33 112.30 110.33 111.89 682,954 +1.51(+1.36%)
Jun 13, 2019 111.45 111.53 109.80 110.38 786,332 -0.39(-0.35%)
Jun 12, 2019 109.61 110.88 109.42 110.77 663,453 +1.62(+1.48%)
Jun 11, 2019 109.56 110.11 108.47 109.15 1,021,733 -0.44(-0.40%)
Jun 10, 2019 109.53 109.85 108.70 109.59 981,269 -0.43(-0.39%)
Jun 07, 2019 112.13 112.84 110.02 110.02 1,105,243 -1.00(-0.90%)
Jun 06, 2019 110.42 111.23 110.16 111.02 1,023,307 +0.81(+0.74%)
Jun 05, 2019 108.48 110.31 107.81 110.20 783,639 +2.53(+2.35%)
Jun 04, 2019 107.75 107.87 105.69 107.68 1,000,784 -0.23(-0.21%)
Jun 03, 2019 107.30 108.08 106.64 107.91 736,885 +0.98(+0.92%)
May 31, 2019 105.97 107.15 105.80 106.92 1,142,662 +1.02(+0.97%)
May 30, 2019 105.63 106.52 105.48 105.90 584,988 +0.15(+0.14%)
May 29, 2019 107.45 107.45 105.56 105.75 1,036,285 -1.48(-1.38%)
May 28, 2019 108.00 108.32 106.90 107.22 1,603,096 -0.33(-0.31%)
May 24, 2019 107.38 108.09 107.34 107.56 708,958 +0.35(+0.33%)
May 23, 2019 106.73 107.77 106.71 107.20 794,247 +0.47(+0.44%)
May 22, 2019 105.61 106.77 105.25 106.73 756,746 +1.33(+1.26%)
May 21, 2019 105.55 106.45 105.28 105.41 832,696 +0.13(+0.13%)
May 20, 2019 106.08 106.52 104.97 105.28 910,929 -0.72(-0.68%)
May 17, 2019 105.11 106.45 105.11 105.99 995,522 +0.82(+0.78%)
May 16, 2019 103.95 105.63 103.79 105.17 744,474 +0.86(+0.83%)
May 15, 2019 104.16 105.28 104.02 104.31 884,184 +0.40(+0.38%)
May 14, 2019 104.85 105.09 103.86 103.91 1,124,455 -0.80(-0.77%)
May 13, 2019 102.20 105.02 101.97 104.72 1,963,833 +2.29(+2.24%)
May 10, 2019 99.98 102.46 99.86 102.43 820,264 +2.36(+2.35%)
May 09, 2019 99.71 100.25 99.22 100.07 569,695 +0.40(+0.40%)
May 08, 2019 100.83 101.00 99.55 99.68 693,629 -1.15(-1.14%)
May 07, 2019 100.90 101.30 100.50 100.83 794,785 -0.12(-0.12%)
May 06, 2019 101.27 101.89 100.50 100.95 705,841 -0.16(-0.16%)
May 03, 2019 100.69 101.31 100.26 101.11 647,631 +0.66(+0.66%)
May 02, 2019 100.43 100.82 99.11 100.45 1,009,879 -0.40(-0.39%)
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.