Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 77.36 77.58 76.06 76.18 800,350 -0.94(-1.21%)
May 31, 2018 77.83 78.50 77.05 77.12 940,791 -0.99(-1.27%)
May 30, 2018 77.68 78.54 77.48 78.11 670,132 +0.27(+0.35%)
May 29, 2018 76.96 78.40 76.78 77.84 1,134,703 +0.86(+1.12%)
May 25, 2018 76.98 76.98 76.98 0 +0.87(+1.15%)
May 24, 2018 75.29 76.21 74.98 76.11 1,095,537 +1.03(+1.37%)
May 23, 2018 74.80 75.27 74.72 75.08 695,021 +0.40(+0.53%)
May 22, 2018 74.96 75.25 74.58 74.68 679,601 -0.02(-0.02%)
May 21, 2018 74.69 75.01 74.25 74.70 812,354 +0.07(+0.10%)
May 18, 2018 74.77 75.02 74.14 74.62 825,457 +0.10(+0.14%)
May 17, 2018 74.30 74.76 74.16 74.52 779,915 -0.17(-0.22%)
May 16, 2018 75.62 75.83 74.50 74.69 745,858 -0.89(-1.18%)
May 15, 2018 76.43 76.58 75.16 75.58 869,458 -1.10(-1.44%)
May 14, 2018 77.43 77.76 76.52 76.68 903,537 -0.75(-0.97%)
May 11, 2018 77.82 77.82 77.03 77.43 518,393 -0.24(-0.31%)
May 10, 2018 77.36 77.75 76.90 77.67 654,859 +0.90(+1.17%)
May 09, 2018 76.74 76.91 76.06 76.78 925,084 +0.20(+0.26%)
May 08, 2018 77.68 78.06 76.41 76.58 682,755 -1.65(-2.11%)
May 07, 2018 79.15 79.15 77.97 78.23 702,184 -0.85(-1.07%)
May 04, 2018 78.60 79.29 78.05 79.08 602,493 +0.40(+0.50%)
May 03, 2018 79.35 79.75 77.59 78.68 1,200,463 -0.87(-1.09%)
May 02, 2018 79.76 79.98 78.93 79.55 993,692 -0.37(-0.46%)
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.