Stock Quote

American Water Works (NY: AWK )

155.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.91 61.49 60.66 61.07 1,584,884 +0.28(+0.47%)
Mar 30, 2016 60.82 61.06 60.38 60.79 1,128,980 -0.10(-0.16%)
Mar 29, 2016 59.51 61.00 59.51 60.88 1,725,666 +1.40(+2.35%)
Mar 28, 2016 59.79 60.41 59.38 59.48 1,363,807 -0.43(-0.72%)
Mar 24, 2016 59.96 59.92 59.92 59.92 1,778,731 +0.07(+0.12%)
Mar 23, 2016 60.09 60.16 59.64 59.85 1,172,180 -0.05(-0.09%)
Mar 22, 2016 59.85 60.15 59.68 59.90 1,910,508 +0.05(+0.09%)
Mar 21, 2016 60.25 60.56 59.76 59.85 2,427,932 -0.41(-0.68%)
Mar 18, 2016 62.01 62.04 60.25 60.25 3,700,787 -1.74(-2.80%)
Mar 17, 2016 61.03 62.11 60.78 61.99 2,246,454 +0.95(+1.55%)
Mar 16, 2016 60.60 61.13 59.85 61.04 1,742,432 +0.27(+0.45%)
Mar 15, 2016 59.96 61.10 59.96 60.77 1,614,883 +0.52(+0.87%)
Mar 14, 2016 60.21 60.56 59.93 60.25 1,692,273 -0.10(-0.16%)
Mar 11, 2016 60.91 61.12 60.10 60.34 2,286,432 -0.11(-0.18%)
Mar 10, 2016 60.87 61.11 60.13 60.45 1,932,192 -0.41(-0.67%)
Mar 09, 2016 60.49 61.11 60.32 60.86 1,688,026 +0.28(+0.47%)
Mar 08, 2016 59.66 60.80 59.45 60.57 2,655,406 +0.91(+1.53%)
Mar 07, 2016 60.01 60.10 59.38 59.66 2,428,458 -0.47(-0.78%)
Mar 04, 2016 59.85 60.16 59.03 60.13 3,730,450 -0.03(-0.04%)
Mar 03, 2016 60.75 60.80 59.72 60.16 37,887,436 -0.76(-1.25%)
Mar 02, 2016 60.47 61.16 59.41 60.92 15,322,288 +3.07(+5.30%)
Mar 01, 2016 57.68 58.33 57.52 57.85 1,262,544 +0.43(+0.74%)
Feb 29, 2016 57.33 58.50 57.28 57.43 1,610,749 +0.01(+0.02%)
Feb 26, 2016 59.94 59.94 57.29 57.42 2,750,450 -2.87(-4.76%)
Feb 25, 2016 59.89 60.68 59.48 60.29 1,524,861 +1.20(+2.04%)
Feb 24, 2016 59.15 59.32 58.54 59.09 1,330,631 +0.02(+0.03%)
Feb 23, 2016 58.57 59.24 58.57 59.07 977,378 +0.35(+0.60%)
Feb 22, 2016 58.66 58.85 58.35 58.71 754,999 +0.44(+0.76%)
Feb 19, 2016 57.97 58.80 57.86 58.27 1,124,265 -0.04(-0.06%)
Feb 18, 2016 57.36 58.76 57.28 58.31 1,861,492 +0.97(+1.70%)
Feb 17, 2016 58.04 58.04 57.06 57.33 2,073,531 -0.39(-0.68%)
Feb 16, 2016 58.11 58.11 56.37 57.72 1,929,149 +0.06(+0.11%)
Feb 12, 2016 58.54 57.66 57.66 57.66 1,680,759 -0.89(-1.51%)
Feb 11, 2016 58.82 59.14 57.99 58.54 2,142,547 -0.53(-0.90%)
Feb 10, 2016 58.47 59.13 58.18 59.08 1,757,475 +0.85(+1.46%)
Feb 09, 2016 56.83 58.48 56.83 58.23 1,978,083 +1.27(+2.22%)
Feb 08, 2016 56.45 56.99 56.03 56.96 1,135,106 +0.51(+0.89%)
Feb 05, 2016 56.36 56.68 55.96 56.45 1,474,512 -0.19(-0.33%)
Feb 04, 2016 57.86 57.89 56.45 56.64 2,217,043 -1.43(-2.46%)
Feb 03, 2016 58.02 58.58 57.73 58.07 1,321,453 +0.46(+0.80%)
Feb 02, 2016 57.41 57.76 56.59 57.61 1,170,565 +0.29(+0.51%)
Feb 01, 2016 57.02 57.85 57.02 57.32 1,466,545 +0.11(+0.18%)
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%)
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.