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 (%)
Aug 31, 2018 81.61 81.61 81.61 0 -0.07(-0.09%)
Aug 30, 2018 81.98 82.17 81.33 81.69 729,643 -0.07(-0.09%)
Aug 29, 2018 81.75 82.20 81.51 81.76 936,753 +0.41(+0.50%)
Aug 28, 2018 81.94 82.14 81.13 81.35 637,520 -0.75(-0.91%)
Aug 27, 2018 82.94 83.11 81.69 82.10 622,737 -0.75(-0.90%)
Aug 24, 2018 82.42 82.92 82.00 82.84 364,442 +0.54(+0.66%)
Aug 23, 2018 82.34 82.80 82.02 82.30 406,292 +0.01(+0.01%)
Aug 22, 2018 83.11 83.35 81.96 82.29 471,808 -0.66(-0.80%)
Aug 21, 2018 83.19 83.56 82.71 82.95 542,511 -0.36(-0.44%)
Aug 20, 2018 83.72 83.88 83.08 83.32 552,369 -0.12(-0.15%)
Aug 17, 2018 83.01 83.85 82.78 83.44 613,052 +0.49(+0.60%)
Aug 16, 2018 82.19 83.19 82.11 82.94 645,510 +0.62(+0.75%)
Aug 15, 2018 81.98 82.92 81.66 82.33 707,768 +0.66(+0.81%)
Aug 14, 2018 81.64 82.04 81.49 81.67 486,189 +0.18(+0.22%)
Aug 13, 2018 81.90 82.10 81.31 81.49 682,466 -0.22(-0.27%)
Aug 10, 2018 82.33 82.79 81.70 81.71 393,400 -0.54(-0.66%)
Aug 09, 2018 81.70 82.32 81.56 82.25 468,364 +0.52(+0.63%)
Aug 08, 2018 81.57 81.97 81.36 81.74 447,568 +0.04(+0.05%)
Aug 07, 2018 81.77 81.79 80.92 81.70 471,306 -0.17(-0.20%)
Aug 06, 2018 82.07 82.29 81.50 81.87 463,789 +0.19(+0.24%)
Aug 03, 2018 81.38 82.08 80.69 81.67 617,097 +0.47(+0.58%)
Aug 02, 2018 80.61 81.61 80.08 81.20 712,200 +0.91(+1.13%)
Aug 01, 2018 81.55 81.62 80.16 80.29 837,331 -1.57(-1.91%)
Jul 31, 2018 81.62 82.38 81.27 81.86 894,022 +0.63(+0.78%)
Jul 30, 2018 81.91 82.05 81.03 81.23 423,977 -0.73(-0.89%)
Jul 27, 2018 82.09 82.51 81.69 81.96 401,479 -0.16(-0.19%)
Jul 26, 2018 81.75 82.26 81.67 82.12 389,579 +0.94(+1.15%)
Jul 25, 2018 81.13 81.57 80.75 81.18 411,682 +0.09(+0.11%)
Jul 24, 2018 80.66 81.29 79.81 81.09 556,695 +0.13(+0.16%)
Jul 23, 2018 81.38 81.60 80.54 80.96 527,632 -0.25(-0.31%)
Jul 20, 2018 81.87 82.16 80.81 81.21 814,945 -0.91(-1.11%)
Jul 19, 2018 81.38 82.30 81.16 82.12 560,288 +0.88(+1.08%)
Jul 18, 2018 81.34 81.42 80.60 81.24 734,025 -0.10(-0.13%)
Jul 17, 2018 80.66 81.76 80.59 81.34 876,580 +0.11(+0.14%)
Jul 16, 2018 81.35 81.45 80.75 81.23 669,122 -0.12(-0.15%)
Jul 13, 2018 81.04 81.41 80.60 81.35 518,420 +0.42(+0.52%)
Jul 12, 2018 81.00 80.31 80.93 1,021,428 +0.01(+0.01%)
Jul 11, 2018 80.92 549,303 +0.93(+1.16%)
Jul 10, 2018 78.76 80.34 78.12 79.99 739,227 +0.89(+1.13%)
Jul 09, 2018 82.25 82.25 78.92 79.10 937,133 -2.97(-3.62%)
Jul 06, 2018 81.26 82.33 81.26 82.07 656,412 +0.84(+1.04%)
Jul 05, 2018 80.74 81.24 80.23 81.23 707,279 +0.64(+0.79%)
Jul 03, 2018 80.59 80.59 80.59 0 +0.53(+0.66%)
Jul 02, 2018 79.39 80.13 79.12 80.06 727,734 +0.86(+1.09%)
Jun 29, 2018 79.20 79.80 78.76 79.20 898,241 -0.12(-0.15%)
Jun 28, 2018 79.55 80.30 79.19 79.32 776,631 -0.21(-0.27%)
Jun 27, 2018 78.78 79.90 78.53 79.53 1,177,421 +0.42(+0.53%)
Jun 26, 2018 78.92 79.76 78.84 79.11 1,001,578 -0.01(-0.01%)
Jun 25, 2018 77.59 79.30 77.29 79.12 1,212,855 +1.74(+2.25%)
Jun 22, 2018 76.50 77.54 76.38 77.38 1,027,399 +0.98(+1.29%)
Jun 21, 2018 77.07 77.36 76.25 76.39 710,090 -0.75(-0.97%)
Jun 20, 2018 76.95 77.37 76.59 77.15 867,283 +0.34(+0.45%)
Jun 19, 2018 75.89 77.22 75.89 76.80 1,331,019 +0.79(+1.04%)
Jun 18, 2018 74.98 76.03 74.98 76.01 935,682 +0.83(+1.11%)
Jun 15, 2018 75.26 74.00 75.18 2,595,808 +1.18(+1.59%)
Jun 14, 2018 73.24 74.11 73.24 74.00 1,038,741 +0.79(+1.08%)
Jun 13, 2018 73.73 74.08 72.88 73.21 1,046,171 -0.51(-0.69%)
Jun 12, 2018 72.59 73.78 72.39 73.72 834,824 +1.05(+1.44%)
Jun 11, 2018 73.40 73.66 72.10 72.67 1,141,846 -0.86(-1.17%)
Jun 08, 2018 73.77 74.02 72.94 73.54 1,044,126 +0.01(+0.01%)
Jun 07, 2018 73.69 74.29 73.23 73.53 1,614,244 +0.05(+0.06%)
Jun 06, 2018 73.19 73.48 1,090,749 -1.16(-1.55%)
Jun 05, 2018 75.77 75.77 74.45 74.64 874,955 -1.09(-1.43%)
Jun 04, 2018 76.26 76.62 75.53 75.73 651,650 -0.45(-0.60%)
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.