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 (%)
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%)
Mar 02, 2020 119.06 125.39 118.82 125.30 1,942,371 +6.88(+5.81%)
Feb 28, 2020 118.85 120.47 115.51 118.42 4,165,288 -3.95(-3.22%)
Feb 27, 2020 127.14 128.70 122.31 122.37 1,334,267 -5.04(-3.95%)
Feb 26, 2020 127.32 129.21 126.97 127.40 1,168,083 -0.05(-0.04%)
Feb 25, 2020 130.92 131.05 127.14 127.45 1,103,266 -3.29(-2.52%)
Feb 24, 2020 131.05 131.91 130.19 130.75 1,273,351 -1.19(-0.90%)
Feb 21, 2020 131.59 132.29 131.31 131.93 1,276,277 +0.45(+0.34%)
Feb 20, 2020 132.46 132.79 130.72 131.48 1,067,647 -1.34(-1.01%)
Feb 19, 2020 133.18 135.38 132.38 132.82 1,345,669 -0.54(-0.40%)
Feb 18, 2020 134.39 134.61 133.36 133.36 1,543,814 -0.06(-0.04%)
Feb 14, 2020 131.69 133.73 131.21 133.42 1,139,376 +2.27(+1.73%)
Feb 13, 2020 129.95 131.41 129.81 131.15 850,178 +1.20(+0.92%)
Feb 12, 2020 128.82 130.34 128.80 129.95 1,040,080 +0.34(+0.27%)
Feb 11, 2020 129.79 130.23 129.38 129.60 779,827 +0.12(+0.10%)
Feb 10, 2020 129.00 129.81 128.75 129.48 1,461,897 +0.73(+0.57%)
Feb 07, 2020 130.12 130.36 128.70 128.75 979,711 -0.53(-0.41%)
Feb 06, 2020 128.92 129.56 128.49 129.28 698,644 +0.41(+0.32%)
Feb 05, 2020 128.38 129.44 127.93 128.87 967,768 +0.22(+0.17%)
Feb 04, 2020 129.71 130.53 128.63 128.65 1,250,403 -1.60(-1.23%)
Feb 03, 2020 130.07 130.66 129.90 130.25 1,314,149 +0.31(+0.24%)
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%)
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.