Stock Quote

American Water Works (NY: AWK )

151.13 +3.99 (+2.71%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 100.38 101.91 100.15 101.87 1,252,668 +1.67(+1.66%)
Apr 29, 2019 99.97 100.61 99.83 100.20 567,454 -0.43(-0.43%)
Apr 26, 2019 100.92 101.64 100.52 100.64 644,338 +0.33(+0.33%)
Apr 25, 2019 99.32 100.60 99.09 100.31 821,570 +0.65(+0.65%)
Apr 24, 2019 99.25 99.86 98.58 99.66 888,368 +0.98(+0.99%)
Apr 23, 2019 99.02 99.48 98.10 98.68 1,184,609 -0.12(-0.12%)
Apr 22, 2019 98.26 98.98 98.11 98.80 937,634 +0.22(+0.22%)
Apr 18, 2019 96.79 98.86 96.74 98.58 1,998,863 +2.28(+2.37%)
Apr 17, 2019 96.38 96.91 95.96 96.31 1,192,458 -0.13(-0.14%)
Apr 16, 2019 97.78 98.39 96.41 96.44 1,461,344 -1.45(-1.48%)
Apr 15, 2019 98.33 98.36 97.63 97.89 818,977 -0.19(-0.19%)
Apr 12, 2019 97.97 98.24 97.59 98.08 1,025,398 -0.15(-0.15%)
Apr 11, 2019 97.96 98.28 97.65 98.23 916,694 +0.27(+0.28%)
Apr 10, 2019 98.73 99.38 97.84 97.95 822,675 -0.51(-0.52%)
Apr 09, 2019 97.92 98.48 97.65 98.46 742,659 +0.40(+0.41%)
Apr 08, 2019 98.58 98.88 97.86 98.06 824,036 -0.73(-0.74%)
Apr 05, 2019 97.69 98.84 97.46 98.79 1,119,601 +1.00(+1.02%)
Apr 04, 2019 98.01 98.18 97.36 97.79 1,263,176 -0.16(-0.16%)
Apr 03, 2019 97.55 98.27 96.93 97.95 1,226,609 +0.30(+0.31%)
Apr 02, 2019 98.07 98.22 96.93 97.65 1,220,802 -0.13(-0.13%)
Apr 01, 2019 98.33 98.41 96.99 97.78 1,497,679 -0.39(-0.39%)
Mar 29, 2019 98.34 98.51 97.80 98.17 1,627,149 -0.06(-0.06%)
Mar 28, 2019 99.79 99.88 97.52 98.23 1,276,717 -1.46(-1.46%)
Mar 27, 2019 100.39 100.81 99.31 99.69 994,567 -1.25(-1.24%)
Mar 26, 2019 100.45 101.21 100.26 100.94 976,323 +0.48(+0.48%)
Mar 25, 2019 100.47 101.02 99.83 100.46 1,186,071 -0.08(-0.08%)
Mar 22, 2019 100.42 101.42 100.12 100.54 1,020,725 +0.53(+0.53%)
Mar 21, 2019 98.42 100.08 98.42 100.02 691,052 +1.44(+1.46%)
Mar 20, 2019 98.33 99.28 97.82 98.57 885,965 +0.32(+0.33%)
Mar 19, 2019 98.85 99.24 97.83 98.25 1,073,636 -0.73(-0.74%)
Mar 18, 2019 99.63 99.76 98.38 98.99 1,481,996 -0.64(-0.64%)
Mar 15, 2019 98.77 100.14 98.54 99.63 4,327,064 +0.77(+0.78%)
Mar 14, 2019 98.88 99.61 98.20 98.86 1,601,649 -0.11(-0.11%)
Mar 13, 2019 98.73 99.21 98.53 98.97 1,470,568 +0.18(+0.18%)
Mar 12, 2019 98.08 99.00 97.97 98.79 1,426,223 +0.84(+0.86%)
Mar 11, 2019 96.61 98.01 96.61 97.95 1,896,553 +1.41(+1.46%)
Mar 08, 2019 95.75 96.62 95.75 96.54 1,028,690 +0.83(+0.87%)
Mar 07, 2019 95.47 96.19 95.40 95.71 1,301,142 +0.56(+0.58%)
Mar 06, 2019 95.45 95.74 94.95 95.16 1,101,900 -0.20(-0.21%)
Mar 05, 2019 95.84 96.11 95.12 95.35 1,293,272 -0.41(-0.43%)
Mar 04, 2019 95.51 96.03 94.73 95.77 1,410,925 +0.25(+0.27%)
Mar 01, 2019 95.53 95.88 95.15 95.51 781,129 -0.17(-0.18%)
Feb 28, 2019 95.13 96.11 94.69 95.68 1,042,217 +0.55(+0.57%)
Feb 27, 2019 94.45 95.50 94.45 95.14 696,590 +0.00(+0.00%)
Feb 26, 2019 95.33 95.35 94.42 95.14 660,288 +0.15(+0.16%)
Feb 25, 2019 95.15 95.41 94.16 94.99 802,483 -0.09(-0.10%)
Feb 22, 2019 94.98 95.34 94.16 95.08 818,407 +0.56(+0.60%)
Feb 21, 2019 92.76 94.60 92.09 94.52 1,262,486 +1.62(+1.74%)
Feb 20, 2019 92.02 93.20 90.99 92.90 1,945,384 -0.04(-0.04%)
Feb 19, 2019 92.18 93.01 91.94 92.93 886,037 +0.61(+0.66%)
Feb 15, 2019 92.03 92.44 91.70 92.32 966,561 +0.75(+0.82%)
Feb 14, 2019 92.03 92.28 91.49 91.57 848,418 -0.18(-0.19%)
Feb 13, 2019 91.62 92.03 91.29 91.75 711,679 -0.22(-0.24%)
Feb 12, 2019 92.24 92.50 91.17 91.96 710,191 +0.07(+0.07%)
Feb 11, 2019 91.39 92.49 91.39 91.90 689,426 -0.13(-0.14%)
Feb 08, 2019 91.00 92.08 90.83 92.03 706,999 +0.82(+0.90%)
Feb 07, 2019 89.63 91.23 89.30 91.21 972,182 +1.62(+1.81%)
Feb 06, 2019 90.03 90.19 89.19 89.59 649,258 -0.24(-0.27%)
Feb 05, 2019 89.49 90.10 88.89 89.83 833,068 +0.26(+0.29%)
Feb 04, 2019 88.92 89.57 88.00 89.57 1,049,506 +0.35(+0.39%)
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.