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 (%)
Aug 31, 2017 73.97 74.25 73.56 73.90 1,308,543 +0.05(+0.06%)
Aug 30, 2017 74.26 74.33 73.61 73.85 1,265,633 -0.47(-0.63%)
Aug 29, 2017 74.90 74.99 74.29 74.32 690,400 -0.58(-0.78%)
Aug 28, 2017 74.99 75.19 74.74 74.90 603,780 +0.04(+0.05%)
Aug 25, 2017 74.86 75.25 74.67 74.87 501,508 +0.26(+0.36%)
Aug 24, 2017 74.85 74.91 74.33 74.60 1,270,010 -0.12(-0.16%)
Aug 23, 2017 75.08 75.08 74.66 74.72 739,522 -0.36(-0.47%)
Aug 22, 2017 75.04 75.19 74.68 75.08 595,342 +0.10(+0.13%)
Aug 21, 2017 74.55 75.02 74.46 74.98 576,691 +0.58(+0.79%)
Aug 18, 2017 74.17 74.88 73.97 74.39 799,530 +0.10(+0.14%)
Aug 17, 2017 74.53 74.90 74.23 74.29 661,953 -0.24(-0.32%)
Aug 16, 2017 74.56 75.07 74.46 74.53 755,288 -0.16(-0.21%)
Aug 15, 2017 74.04 74.78 73.91 74.68 666,774 +0.39(+0.53%)
Aug 14, 2017 73.82 74.36 73.47 74.29 835,898 +0.56(+0.76%)
Aug 11, 2017 74.18 74.22 73.30 73.73 544,346 -0.58(-0.79%)
Aug 10, 2017 74.42 74.70 74.12 74.32 651,976 -0.29(-0.39%)
Aug 09, 2017 74.25 74.79 74.00 74.61 975,834 +0.34(+0.46%)
Aug 08, 2017 74.14 74.53 73.97 74.27 641,167 -0.07(-0.10%)
Aug 07, 2017 73.91 74.62 73.70 74.35 784,647 +0.66(+0.90%)
Aug 04, 2017 73.29 73.96 73.28 73.68 850,024 +0.39(+0.53%)
Aug 03, 2017 73.84 74.11 72.50 73.29 1,324,779 -1.23(-1.65%)
Aug 02, 2017 73.67 74.62 73.47 74.52 958,199 +0.56(+0.76%)
Aug 01, 2017 73.81 74.16 73.53 73.96 659,614 +0.25(+0.35%)
Jul 31, 2017 73.65 73.94 73.20 73.70 854,781 +0.05(+0.06%)
Jul 28, 2017 73.49 73.75 73.16 73.66 545,616 +0.23(+0.31%)
Jul 27, 2017 73.93 73.95 72.87 73.43 685,812 -0.50(-0.68%)
Jul 26, 2017 73.21 74.03 73.10 73.93 338,705 +0.54(+0.73%)
Jul 25, 2017 73.13 73.39 515,468 -0.15(-0.21%)
Jul 24, 2017 74.24 74.24 73.53 73.55 573,351 -0.90(-1.21%)
Jul 21, 2017 73.68 74.45 73.49 74.45 643,894 +0.84(+1.14%)
Jul 20, 2017 73.03 73.84 72.84 73.61 773,212 +0.89(+1.22%)
Jul 19, 2017 72.55 72.83 72.29 72.72 460,325 +0.32(+0.44%)
Jul 18, 2017 72.10 72.64 71.99 72.40 762,299 +0.32(+0.44%)
Jul 17, 2017 71.47 72.11 71.22 72.08 765,731 +0.62(+0.86%)
Jul 14, 2017 71.18 71.77 71.00 71.47 845,076 +0.80(+1.13%)
Jul 13, 2017 71.38 71.45 70.60 70.67 739,467 -0.69(-0.97%)
Jul 12, 2017 71.29 71.90 71.20 71.36 864,586 +0.70(+0.99%)
Jul 11, 2017 70.84 70.94 70.30 70.66 535,837 -0.11(-0.15%)
Jul 10, 2017 70.90 71.12 70.68 70.77 685,567 +0.10(+0.14%)
Jul 07, 2017 70.69 71.09 70.46 70.67 725,198 +0.15(+0.21%)
Jul 06, 2017 70.65 70.98 70.31 70.52 635,887 -0.28(-0.40%)
Jul 05, 2017 70.95 71.10 70.43 70.80 667,030 -0.15(-0.20%)
Jul 03, 2017 71.11 71.38 70.77 70.95 420,096 +0.11(+0.15%)
Jun 30, 2017 70.98 71.59 70.75 70.84 1,092,626 -0.14(-0.19%)
Jun 29, 2017 71.98 72.11 70.64 70.98 1,600,677 -1.41(-1.95%)
Jun 28, 2017 73.09 73.22 72.34 72.38 849,336 -0.38(-0.52%)
Jun 27, 2017 73.55 73.72 72.52 72.77 871,772 -1.04(-1.40%)
Jun 26, 2017 73.73 74.52 73.62 73.80 957,242 +0.07(+0.10%)
Jun 23, 2017 73.56 74.12 73.52 73.73 1,112,203 +0.03(+0.04%)
Jun 22, 2017 73.38 73.94 72.94 73.70 640,858 +0.35(+0.48%)
Jun 21, 2017 73.72 73.82 72.94 73.35 614,269 -0.53(-0.71%)
Jun 20, 2017 74.01 74.09 73.57 73.87 526,135 -0.04(-0.05%)
Jun 19, 2017 75.19 75.24 73.74 73.91 874,645 -1.18(-1.57%)
Jun 16, 2017 74.66 75.33 74.37 75.09 1,832,004 +0.52(+0.69%)
Jun 15, 2017 73.70 74.65 73.70 74.57 900,244 +0.67(+0.91%)
Jun 14, 2017 73.46 74.26 73.19 73.90 834,581 +1.04(+1.42%)
Jun 13, 2017 72.39 72.99 72.32 72.87 710,728 +0.44(+0.60%)
Jun 12, 2017 72.05 72.93 72.01 72.43 882,055 +0.40(+0.56%)
Jun 09, 2017 71.45 72.07 71.24 72.03 584,086 +0.52(+0.72%)
Jun 08, 2017 72.09 70.98 71.51 1,126,207 -0.61(-0.84%)
Jun 07, 2017 71.74 72.28 71.67 72.12 956,565 +0.55(+0.77%)
Jun 06, 2017 71.82 72.01 71.47 71.57 673,937 -0.05(-0.08%)
Jun 05, 2017 71.68 72.02 71.57 71.62 589,808 -0.17(-0.24%)
Jun 02, 2017 71.79 72.24 71.55 71.79 762,840 +0.18(+0.25%)
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.