Stock Quote

American Water Works (NY: AWK )

153.21 -0.53 (-0.35%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 120.72 124.53 120.72 123.78 1,277,099 +3.16(+2.62%)
Jun 29, 2020 119.67 120.69 117.85 120.62 642,045 +1.24(+1.04%)
Jun 26, 2020 117.79 120.80 117.22 119.38 1,860,074 +1.79(+1.52%)
Jun 25, 2020 119.69 119.69 116.10 117.59 735,663 -2.10(-1.75%)
Jun 24, 2020 119.63 120.46 118.44 119.69 1,078,901 -0.79(-0.65%)
Jun 23, 2020 122.87 123.32 120.15 120.48 865,779 -1.55(-1.27%)
Jun 22, 2020 121.54 122.76 120.94 122.03 1,171,766 +0.45(+0.37%)
Jun 19, 2020 126.09 126.16 121.57 121.57 1,823,384 -2.70(-2.18%)
Jun 18, 2020 124.44 125.23 122.71 124.28 653,996 -0.66(-0.53%)
Jun 17, 2020 125.08 125.88 122.63 124.94 725,217 +0.19(+0.15%)
Jun 16, 2020 126.51 127.65 123.91 124.75 727,375 +0.42(+0.34%)
Jun 15, 2020 121.49 125.49 120.00 124.32 1,260,065 +1.86(+1.52%)
Jun 12, 2020 124.74 124.86 121.04 122.47 936,897 -0.20(-0.16%)
Jun 11, 2020 124.70 125.90 121.95 122.67 1,065,283 -3.42(-2.72%)
Jun 10, 2020 126.04 127.66 125.24 126.09 638,857 +0.35(+0.28%)
Jun 09, 2020 126.63 126.63 124.29 125.75 890,885 -1.73(-1.36%)
Jun 08, 2020 125.58 127.84 124.83 127.48 782,997 +0.91(+0.71%)
Jun 05, 2020 126.33 129.17 125.77 126.58 859,879 +0.83(+0.66%)
Jun 04, 2020 126.38 127.58 123.85 125.75 1,157,093 -1.59(-1.25%)
Jun 03, 2020 125.34 127.53 124.62 127.34 1,161,152 +2.17(+1.74%)
Jun 02, 2020 122.86 125.16 122.28 125.16 854,325 +2.23(+1.82%)
Jun 01, 2020 122.10 124.06 120.94 122.93 825,499 +0.74(+0.61%)
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%)
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.