Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 81.29 82.09 81.29 82.02 749,048 +0.94(+1.16%)
Sep 27, 2018 80.29 81.42 80.09 81.08 911,614 +0.98(+1.22%)
Sep 26, 2018 80.89 81.35 80.07 80.10 1,039,236 -0.70(-0.87%)
Sep 25, 2018 81.69 82.11 80.68 80.80 589,759 -1.08(-1.32%)
Sep 24, 2018 82.53 82.83 81.84 81.88 721,347 -0.73(-0.88%)
Sep 21, 2018 82.12 83.17 82.00 82.61 2,089,377 +0.16(+0.19%)
Sep 20, 2018 81.56 82.55 81.02 82.45 869,720 +0.79(+0.97%)
Sep 19, 2018 83.36 83.38 81.23 81.66 771,887 -1.68(-2.01%)
Sep 18, 2018 83.22 83.56 82.92 83.34 578,887 -0.10(-0.12%)
Sep 17, 2018 83.48 83.68 83.01 83.44 852,975 +0.23(+0.28%)
Sep 14, 2018 82.93 83.38 82.71 83.21 918,935 -0.04(-0.04%)
Sep 13, 2018 82.40 83.30 82.36 83.24 713,218 +0.81(+0.98%)
Sep 12, 2018 82.67 83.22 82.42 82.43 662,540 -0.15(-0.18%)
Sep 11, 2018 82.52 83.22 82.44 82.58 709,901 -0.09(-0.11%)
Sep 10, 2018 82.69 82.95 81.91 82.67 779,064 +0.42(+0.51%)
Sep 07, 2018 82.46 82.97 82.08 82.25 1,005,916 -0.81(-0.98%)
Sep 06, 2018 83.49 83.63 82.94 83.07 932,780 -0.38(-0.46%)
Sep 05, 2018 82.69 83.71 82.48 83.45 818,062 +0.65(+0.79%)
Sep 04, 2018 81.42 82.89 81.42 82.80 874,830 +1.18(+1.45%)
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%)
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.