Stock Quote

American Water Works (NY: AWK )

153.88 -0.80 (-0.52%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 130.62 131.41 129.22 129.95 1,363,192 -0.54(-0.42%)
Jan 30, 2020 129.58 130.82 129.37 130.49 967,055 +0.70(+0.54%)
Jan 29, 2020 129.75 130.15 129.07 129.79 637,657 +0.23(+0.18%)
Jan 28, 2020 129.31 130.13 128.87 129.56 947,710 +0.53(+0.41%)
Jan 27, 2020 129.75 130.55 128.73 129.04 737,283 -0.51(-0.39%)
Jan 24, 2020 129.08 130.15 128.99 129.55 852,859 +0.47(+0.36%)
Jan 23, 2020 127.88 129.31 127.67 129.08 978,223 +1.18(+0.92%)
Jan 22, 2020 127.66 128.62 127.15 127.89 1,315,411 +0.79(+0.62%)
Jan 21, 2020 124.50 127.28 124.22 127.10 1,746,914 +2.65(+2.13%)
Jan 17, 2020 122.92 124.59 122.90 124.45 1,402,811 +1.78(+1.45%)
Jan 16, 2020 121.17 122.82 121.01 122.67 1,031,594 +1.61(+1.33%)
Jan 15, 2020 119.26 121.20 119.14 121.05 956,565 +2.20(+1.85%)
Jan 14, 2020 118.31 118.85 117.84 118.85 928,787 +0.79(+0.67%)
Jan 13, 2020 117.13 118.33 117.13 118.06 1,008,083 +1.12(+0.96%)
Jan 10, 2020 116.59 117.10 116.54 116.93 791,020 +0.41(+0.35%)
Jan 09, 2020 114.96 116.61 114.62 116.52 842,271 +1.56(+1.36%)
Jan 08, 2020 114.06 115.62 113.75 114.96 1,149,467 +0.47(+0.41%)
Jan 07, 2020 114.90 115.42 114.39 114.49 881,584 -0.72(-0.62%)
Jan 06, 2020 115.44 116.16 114.96 115.21 803,090 -0.22(-0.19%)
Jan 03, 2020 114.91 116.51 114.91 115.42 911,135 +0.74(+0.65%)
Jan 02, 2020 117.35 117.50 114.08 114.68 1,696,849 -2.53(-2.16%)
Dec 31, 2019 117.59 118.14 116.72 117.21 803,702 -0.19(-0.16%)
Dec 30, 2019 116.96 117.63 116.89 117.40 773,314 +0.09(+0.07%)
Dec 27, 2019 116.45 117.32 116.22 117.31 603,091 +1.03(+0.89%)
Dec 26, 2019 115.92 116.67 115.83 116.28 324,449 +0.25(+0.21%)
Dec 24, 2019 115.54 116.42 115.23 116.04 255,113 +0.22(+0.19%)
Dec 23, 2019 117.19 117.46 115.13 115.82 1,124,766 -1.27(-1.08%)
Dec 20, 2019 116.96 117.89 116.08 117.08 2,006,741 +1.01(+0.87%)
Dec 19, 2019 115.82 116.48 115.22 116.07 1,164,814 +0.41(+0.35%)
Dec 18, 2019 115.33 115.97 114.35 115.66 1,169,267 +0.31(+0.27%)
Dec 17, 2019 115.84 116.16 115.17 115.35 1,144,270 +0.00(+0.00%)
Dec 16, 2019 113.95 115.41 113.47 115.35 1,069,632 +1.62(+1.43%)
Dec 13, 2019 112.62 114.09 111.95 113.73 1,073,176 +0.73(+0.65%)
Dec 12, 2019 115.06 115.23 112.55 112.99 1,309,282 -2.36(-2.04%)
Dec 11, 2019 114.49 115.42 113.54 115.35 1,172,046 -1.38(-1.18%)
Dec 10, 2019 117.01 117.67 116.52 116.73 804,109 -0.12(-0.11%)
Dec 09, 2019 117.38 117.64 116.61 116.86 563,254 -0.18(-0.15%)
Dec 06, 2019 117.48 117.99 116.98 117.04 686,522 -0.68(-0.58%)
Dec 05, 2019 116.30 117.72 116.30 117.72 828,382 +0.85(+0.73%)
Dec 04, 2019 115.11 116.98 114.91 116.87 943,816 +1.24(+1.07%)
Dec 03, 2019 115.22 116.08 114.91 115.62 810,316 +0.85(+0.74%)
Dec 02, 2019 115.39 115.72 114.58 114.78 799,397 -0.70(-0.60%)
Nov 29, 2019 115.91 116.85 115.39 115.47 480,146 -0.23(-0.20%)
Nov 27, 2019 115.41 116.11 115.23 115.70 861,769 +0.23(+0.20%)
Nov 26, 2019 114.07 115.50 113.86 115.47 1,156,342 +1.64(+1.44%)
Nov 25, 2019 113.52 114.28 112.88 113.83 684,800 +0.26(+0.23%)
Nov 22, 2019 114.16 114.23 112.67 113.57 1,172,643 -0.29(-0.25%)
Nov 21, 2019 115.23 115.25 113.68 113.86 957,612 -1.17(-1.02%)
Nov 20, 2019 113.68 115.15 113.64 115.03 1,623,667 +1.37(+1.21%)
Nov 19, 2019 112.81 114.15 112.32 113.66 1,004,987 +0.43(+0.38%)
Nov 18, 2019 113.18 114.41 112.77 113.23 786,829 +0.42(+0.37%)
Nov 15, 2019 112.56 112.88 111.43 112.81 755,384 +0.37(+0.33%)
Nov 14, 2019 112.00 113.29 111.42 112.44 608,416 +0.88(+0.79%)
Nov 13, 2019 110.73 111.79 109.95 111.56 882,211 +1.48(+1.34%)
Nov 12, 2019 110.09 110.99 109.68 110.08 784,065 -0.20(-0.18%)
Nov 11, 2019 111.23 111.82 110.24 110.28 786,476 -0.68(-0.61%)
Nov 08, 2019 112.24 112.75 110.58 110.96 1,167,926 -1.29(-1.15%)
Nov 07, 2019 114.45 115.17 111.76 112.25 1,401,328 -3.27(-2.83%)
Nov 06, 2019 114.58 115.96 114.31 115.52 1,226,876 +1.43(+1.25%)
Nov 05, 2019 113.64 114.25 112.83 114.09 1,562,162 +0.04(+0.03%)
Nov 04, 2019 116.13 116.43 113.84 114.05 1,251,861 -2.59(-2.22%)
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.