Stock Quote

American Water Works (NY: AWK )

154.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.02 122.57 117.90 122.19 1,576,531 +3.16(+2.65%)
May 28, 2020 117.62 119.87 117.44 119.03 984,925 +3.06(+2.64%)
May 27, 2020 117.42 117.64 113.58 115.97 911,006 -0.19(-0.17%)
May 26, 2020 118.00 119.11 115.63 116.17 908,262 +0.03(+0.02%)
May 22, 2020 115.61 116.44 114.78 116.14 463,251 +0.09(+0.07%)
May 21, 2020 116.42 117.31 115.51 116.05 712,374 +0.02(+0.02%)
May 20, 2020 116.69 117.44 115.63 116.03 710,385 +0.41(+0.36%)
May 19, 2020 117.48 118.43 115.56 115.62 785,759 -2.25(-1.91%)
May 18, 2020 116.02 118.59 115.15 117.87 967,783 +4.57(+4.03%)
May 15, 2020 111.27 114.28 110.22 113.30 3,208,565 +1.43(+1.28%)
May 14, 2020 111.50 112.42 108.24 111.86 1,079,978 -0.23(-0.21%)
May 13, 2020 112.56 112.56 110.72 112.10 1,241,772 -0.54(-0.48%)
May 12, 2020 115.08 115.43 112.61 112.63 943,353 -2.33(-2.03%)
May 11, 2020 112.59 115.28 111.17 114.96 1,134,084 +1.93(+1.71%)
May 08, 2020 114.12 115.21 112.54 113.03 1,115,881 -1.01(-0.88%)
May 07, 2020 115.52 118.29 113.37 114.03 1,168,562 +1.24(+1.10%)
May 06, 2020 118.53 118.91 112.55 112.79 1,178,290 -5.41(-4.58%)
May 05, 2020 116.06 119.40 116.06 118.20 818,711 +1.89(+1.62%)
May 04, 2020 114.11 116.63 113.28 116.31 751,929 +2.16(+1.90%)
May 01, 2020 115.48 115.64 113.53 114.15 857,430 -2.39(-2.05%)
Apr 30, 2020 119.70 120.28 115.01 116.53 1,226,728 -3.86(-3.21%)
Apr 29, 2020 122.26 122.39 118.50 120.39 976,070 -0.77(-0.63%)
Apr 28, 2020 122.35 122.58 120.55 121.16 970,480 +0.74(+0.61%)
Apr 27, 2020 120.66 121.12 119.73 120.42 1,541,515 +0.71(+0.59%)
Apr 24, 2020 120.90 121.44 119.15 119.71 1,055,523 +0.32(+0.26%)
Apr 23, 2020 121.86 123.71 119.25 119.40 988,529 -3.07(-2.51%)
Apr 22, 2020 122.50 124.30 121.23 122.47 772,593 +2.36(+1.96%)
Apr 21, 2020 119.89 122.19 118.53 120.11 1,122,946 -0.99(-0.82%)
Apr 20, 2020 126.17 126.82 120.54 121.10 807,557 -5.08(-4.02%)
Apr 17, 2020 127.06 127.36 123.11 126.18 1,242,026 +0.50(+0.40%)
Apr 16, 2020 126.28 127.11 124.10 125.68 956,128 +1.94(+1.57%)
Apr 15, 2020 125.82 127.14 123.46 123.73 963,487 -4.21(-3.29%)
Apr 14, 2020 125.55 128.05 124.02 127.95 944,410 +6.10(+5.01%)
Apr 13, 2020 124.29 124.95 120.10 121.85 798,728 -4.32(-3.42%)
Apr 09, 2020 121.03 127.24 120.28 126.17 1,229,286 +6.13(+5.11%)
Apr 08, 2020 114.21 120.98 112.67 120.04 995,193 +6.78(+5.99%)
Apr 07, 2020 118.75 119.66 111.87 113.26 1,317,225 -3.11(-2.67%)
Apr 06, 2020 111.28 118.08 111.28 116.37 1,278,198 +7.85(+7.24%)
Apr 03, 2020 113.37 113.77 107.83 108.52 1,240,146 -4.14(-3.67%)
Apr 02, 2020 106.81 113.43 106.25 112.66 986,958 +4.63(+4.29%)
Apr 01, 2020 110.13 112.99 105.88 108.02 1,415,665 -6.47(-5.65%)
Mar 31, 2020 119.63 121.14 112.22 114.49 2,957,084 -6.86(-5.65%)
Mar 30, 2020 117.65 121.88 116.71 121.35 1,654,422 +5.70(+4.93%)
Mar 27, 2020 111.82 119.73 110.13 115.65 1,221,663 +1.39(+1.22%)
Mar 26, 2020 103.93 116.71 103.93 114.26 1,706,496 +8.49(+8.03%)
Mar 25, 2020 99.37 109.43 97.06 105.77 1,834,699 +6.22(+6.25%)
Mar 24, 2020 96.44 100.82 92.54 99.55 2,263,236 +6.59(+7.09%)
Mar 23, 2020 96.13 96.13 88.10 92.96 2,903,951 -3.47(-3.60%)
Mar 20, 2020 110.24 110.24 94.09 96.42 3,593,354 -13.82(-12.53%)
Mar 19, 2020 123.53 124.74 109.23 110.24 2,498,691 -14.33(-11.50%)
Mar 18, 2020 124.12 127.58 117.43 124.57 2,778,908 -8.06(-6.08%)
Mar 17, 2020 115.86 134.35 115.39 132.63 2,469,001 +18.86(+16.57%)
Mar 16, 2020 110.61 126.75 110.46 113.78 2,472,715 -9.08(-7.39%)
Mar 13, 2020 116.22 122.89 111.60 122.85 1,740,757 +9.88(+8.75%)
Mar 12, 2020 117.03 122.05 109.44 112.97 2,604,159 -11.20(-9.02%)
Mar 11, 2020 129.62 130.84 122.84 124.18 2,252,501 -7.70(-5.84%)
Mar 10, 2020 132.30 134.79 125.74 131.88 2,282,130 +0.50(+0.38%)
Mar 09, 2020 127.51 133.86 127.03 131.38 2,424,998 -3.65(-2.70%)
Mar 06, 2020 130.25 135.70 128.93 135.03 1,558,745 +1.57(+1.18%)
Mar 05, 2020 132.65 134.54 130.91 133.46 1,272,319 -0.91(-0.68%)
Mar 04, 2020 127.43 134.38 127.43 134.37 1,596,380 +8.51(+6.76%)
Mar 03, 2020 125.66 129.04 125.07 125.85 1,711,770 +0.56(+0.44%)
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.