Stock Quote

American Water Works (NY: AWK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 105.97 107.15 105.80 106.92 1,142,662 +1.02(+0.97%)
May 30, 2019 105.63 106.52 105.48 105.90 584,988 +0.15(+0.14%)
May 29, 2019 107.45 107.45 105.56 105.75 1,036,285 -1.48(-1.38%)
May 28, 2019 108.00 108.32 106.90 107.22 1,603,096 -0.33(-0.31%)
May 24, 2019 107.38 108.09 107.34 107.56 708,958 +0.35(+0.33%)
May 23, 2019 106.73 107.77 106.71 107.20 794,247 +0.47(+0.44%)
May 22, 2019 105.61 106.77 105.25 106.73 756,746 +1.33(+1.26%)
May 21, 2019 105.55 106.45 105.28 105.41 832,696 +0.13(+0.13%)
May 20, 2019 106.08 106.52 104.97 105.28 910,929 -0.72(-0.68%)
May 17, 2019 105.11 106.45 105.11 105.99 995,522 +0.82(+0.78%)
May 16, 2019 103.95 105.63 103.79 105.17 744,474 +0.86(+0.83%)
May 15, 2019 104.16 105.28 104.02 104.31 884,184 +0.40(+0.38%)
May 14, 2019 104.85 105.09 103.86 103.91 1,124,455 -0.80(-0.77%)
May 13, 2019 102.20 105.02 101.97 104.72 1,963,833 +2.29(+2.24%)
May 10, 2019 99.98 102.46 99.86 102.43 820,264 +2.36(+2.35%)
May 09, 2019 99.71 100.25 99.22 100.07 569,695 +0.40(+0.40%)
May 08, 2019 100.83 101.00 99.55 99.68 693,629 -1.15(-1.14%)
May 07, 2019 100.90 101.30 100.50 100.83 794,785 -0.12(-0.12%)
May 06, 2019 101.27 101.89 100.50 100.95 705,841 -0.16(-0.16%)
May 03, 2019 100.69 101.31 100.26 101.11 647,631 +0.66(+0.66%)
May 02, 2019 100.43 100.82 99.11 100.45 1,009,879 -0.40(-0.39%)
May 01, 2019 101.50 101.99 100.66 100.84 754,179 -1.03(-1.01%)
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%)
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.