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 (%)
Jan 29, 2016 56.42 57.32 56.07 57.21 1,578,890 +1.29(+2.30%)
Jan 28, 2016 55.31 56.35 55.06 55.92 986,596 +0.89(+1.62%)
Jan 27, 2016 54.95 55.45 54.61 55.03 992,680 +0.08(+0.14%)
Jan 26, 2016 54.42 55.10 54.21 54.95 1,134,449 +0.80(+1.48%)
Jan 25, 2016 55.32 55.48 54.04 54.15 1,198,136 -0.88(-1.60%)
Jan 22, 2016 53.54 55.48 53.20 55.03 1,444,023 +1.93(+3.63%)
Jan 21, 2016 53.49 53.67 52.91 53.10 1,447,245 -0.33(-0.61%)
Jan 20, 2016 53.77 54.03 52.36 53.43 2,138,727 -0.34(-0.64%)
Jan 19, 2016 53.42 54.08 53.29 53.77 1,233,541 +0.47(+0.88%)
Jan 15, 2016 53.29 53.31 53.31 53.31 1,098,598 -0.35(-0.66%)
Jan 14, 2016 52.91 53.98 52.88 53.66 1,074,064 +0.70(+1.31%)
Jan 13, 2016 53.33 53.50 52.76 52.96 888,016 -0.09(-0.17%)
Jan 12, 2016 53.25 53.33 52.22 53.05 1,038,628 -0.05(-0.10%)
Jan 11, 2016 52.95 53.38 52.69 53.10 829,524 +0.51(+0.97%)
Jan 08, 2016 52.56 53.13 52.46 52.59 782,747 +0.20(+0.39%)
Jan 07, 2016 52.15 52.62 51.91 52.39 1,153,484 -0.40(-0.75%)
Jan 06, 2016 52.58 53.17 52.41 52.79 935,635 -0.23(-0.43%)
Jan 05, 2016 53.19 53.29 52.34 53.02 1,495,051 -0.15(-0.28%)
Jan 04, 2016 52.60 53.40 52.60 53.17 1,722,699 +0.50(+0.95%)
Dec 31, 2015 53.22 52.66 52.66 52.66 610,962 -0.62(-1.16%)
Dec 30, 2015 53.62 53.72 53.17 53.28 540,729 -0.13(-0.25%)
Dec 29, 2015 53.54 53.94 53.39 53.41 822,300 -0.01(-0.02%)
Dec 28, 2015 52.64 53.46 52.62 53.42 1,031,106 +0.69(+1.30%)
Dec 24, 2015 52.37 52.73 52.73 52.73 434,878 +0.23(+0.44%)
Dec 23, 2015 52.21 52.66 52.14 52.50 887,489 +0.48(+0.91%)
Dec 22, 2015 51.63 52.11 51.09 52.03 1,157,626 +0.67(+1.30%)
Dec 21, 2015 52.54 52.55 51.17 51.36 1,287,994 -1.13(-2.15%)
Dec 18, 2015 52.15 52.84 51.33 52.49 2,540,207 +0.23(+0.44%)
Dec 17, 2015 51.84 52.69 51.67 52.26 2,139,905 +0.44(+0.85%)
Dec 16, 2015 50.71 51.93 50.71 51.82 1,356,326 +1.41(+2.80%)
Dec 15, 2015 50.01 50.66 50.01 50.41 1,278,878 +0.41(+0.83%)
Dec 14, 2015 49.98 50.35 49.79 49.99 1,329,045 +0.00(+0.00%)
Dec 11, 2015 50.01 50.39 49.71 49.99 852,949 -0.04(-0.09%)
Dec 10, 2015 51.14 51.17 49.91 50.04 1,184,306 -1.00(-1.97%)
Dec 09, 2015 51.09 51.79 51.00 51.04 1,041,424 -0.48(-0.92%)
Dec 08, 2015 51.15 51.74 51.02 51.52 1,092,521 +0.04(+0.09%)
Dec 07, 2015 50.90 51.48 50.76 51.47 888,421 +0.34(+0.67%)
Dec 04, 2015 50.63 51.16 50.61 51.13 797,598 +0.53(+1.05%)
Dec 03, 2015 50.44 50.65 50.20 50.60 780,893 +0.23(+0.45%)
Dec 02, 2015 50.80 51.01 50.20 50.37 748,666 -0.63(-1.24%)
Dec 01, 2015 50.88 51.51 50.57 51.01 1,069,241 +0.10(+0.19%)
Nov 30, 2015 51.09 51.47 50.68 50.91 1,638,417 -0.26(-0.50%)
Nov 27, 2015 50.38 51.16 50.35 51.16 631,957 +0.91(+1.81%)
Nov 25, 2015 50.22 50.26 50.26 50.26 700,706 +0.12(+0.25%)
Nov 24, 2015 50.38 50.56 49.80 50.13 1,211,349 -0.52(-1.03%)
Nov 23, 2015 50.68 51.01 50.54 50.65 706,783 +0.06(+0.12%)
Nov 20, 2015 50.51 51.03 50.42 50.59 518,178 +0.11(+0.23%)
Nov 19, 2015 50.31 50.67 50.26 50.48 589,579 +0.19(+0.37%)
Nov 18, 2015 49.48 50.35 49.36 50.29 657,857 +0.89(+1.80%)
Nov 17, 2015 50.03 50.17 49.35 49.40 731,232 -0.69(-1.37%)
Nov 16, 2015 49.36 50.11 49.16 50.09 533,889 +0.72(+1.46%)
Nov 13, 2015 49.68 50.09 49.31 49.37 510,500 -0.41(-0.81%)
Nov 12, 2015 50.02 50.72 49.66 49.77 543,426 -0.37(-0.74%)
Nov 11, 2015 49.94 50.39 49.83 50.14 630,812 +0.23(+0.46%)
Nov 10, 2015 49.11 49.94 49.00 49.91 722,454 +0.74(+1.51%)
Nov 09, 2015 48.77 49.26 48.62 49.17 1,029,959 +0.31(+0.63%)
Nov 06, 2015 51.06 51.31 48.59 48.86 1,309,452 -2.42(-4.73%)
Nov 05, 2015 51.16 51.46 50.49 51.29 1,096,048 +0.48(+0.95%)
Nov 04, 2015 50.57 50.80 50.25 50.80 1,228,568 +0.22(+0.43%)
Nov 03, 2015 50.15 50.61 49.87 50.58 1,141,379 +0.37(+0.73%)
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.