Stock Quote

American Water Works (NY: AWK )

153.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.19 57.89 57.01 57.36 737,214 +0.28(+0.49%)
Oct 29, 2015 57.37 57.73 56.34 57.08 1,025,406 -0.65(-1.13%)
Oct 28, 2015 57.96 58.40 57.04 57.73 719,080 -0.20(-0.35%)
Oct 27, 2015 58.09 58.29 57.78 57.93 692,497 -0.27(-0.46%)
Oct 26, 2015 57.75 58.27 57.52 58.20 492,875 +0.57(+0.99%)
Oct 23, 2015 58.46 58.51 57.45 57.63 829,858 -0.83(-1.42%)
Oct 22, 2015 58.08 58.71 58.08 58.46 1,043,136 +0.52(+0.90%)
Oct 21, 2015 58.84 59.07 57.88 57.94 1,190,512 -0.66(-1.13%)
Oct 20, 2015 58.78 59.20 58.58 58.60 820,002 -0.35(-0.59%)
Oct 19, 2015 58.36 58.97 58.30 58.95 1,093,879 +0.57(+0.98%)
Oct 16, 2015 58.25 58.63 57.92 58.38 951,621 +0.17(+0.29%)
Oct 15, 2015 56.28 58.21 56.03 58.21 1,159,809 +1.07(+1.87%)
Oct 14, 2015 57.67 58.15 56.97 57.14 1,206,801 -0.55(-0.95%)
Oct 13, 2015 57.33 57.77 57.18 57.69 1,022,452 +0.24(+0.42%)
Oct 12, 2015 56.94 57.77 56.83 57.45 640,573 +0.58(+1.02%)
Oct 09, 2015 56.82 57.12 56.51 56.87 964,111 +0.03(+0.05%)
Oct 08, 2015 55.37 56.84 55.14 56.84 1,143,515 +1.49(+2.69%)
Oct 07, 2015 55.74 55.86 55.19 55.35 778,553 -0.27(-0.49%)
Oct 06, 2015 56.08 56.14 55.56 55.62 625,585 -0.45(-0.80%)
Oct 05, 2015 55.69 56.22 55.55 56.07 1,180,322 +0.44(+0.79%)
Oct 02, 2015 55.33 55.67 54.68 55.63 1,191,999 +0.36(+0.65%)
Oct 01, 2015 55.02 55.31 54.62 55.27 925,812 +0.19(+0.34%)
Sep 30, 2015 54.55 55.10 54.38 55.08 1,109,502 +0.89(+1.64%)
Sep 29, 2015 53.87 54.27 53.67 54.19 874,913 +0.10(+0.18%)
Sep 28, 2015 54.86 54.99 53.99 54.09 963,341 -0.80(-1.46%)
Sep 25, 2015 54.50 55.63 54.38 54.89 1,542,873 +0.52(+0.96%)
Sep 24, 2015 53.64 54.68 53.58 54.37 793,467 +0.47(+0.87%)
Sep 23, 2015 53.52 54.14 53.44 53.90 909,012 +0.32(+0.60%)
Sep 22, 2015 53.30 53.71 53.20 53.58 786,365 -0.10(-0.19%)
Sep 21, 2015 53.60 54.07 53.54 53.68 699,351 +0.18(+0.34%)
Sep 18, 2015 52.95 53.95 52.80 53.50 1,000,560 +0.18(+0.34%)
Sep 17, 2015 52.77 53.77 52.75 53.32 911,474 +0.48(+0.91%)
Sep 16, 2015 52.49 52.95 52.47 52.84 568,849 +0.36(+0.69%)
Sep 15, 2015 52.36 52.61 52.09 52.48 467,424 +0.24(+0.46%)
Sep 14, 2015 52.00 52.43 51.88 52.24 967,393 +0.28(+0.54%)
Sep 11, 2015 50.89 51.98 50.74 51.96 662,868 +0.85(+1.66%)
Sep 10, 2015 51.32 51.67 50.95 51.11 994,761 -0.10(-0.20%)
Sep 09, 2015 51.98 52.01 51.14 51.21 983,355 -0.48(-0.93%)
Sep 08, 2015 51.58 52.04 51.41 51.69 889,253 +0.58(+1.13%)
Sep 04, 2015 51.67 51.11 51.11 51.11 1,210,200 -1.10(-2.11%)
Sep 03, 2015 51.46 52.42 51.44 52.21 1,256,322 +0.80(+1.56%)
Sep 02, 2015 51.58 51.75 50.88 51.41 1,064,203 +0.35(+0.69%)
Sep 01, 2015 51.76 51.93 50.82 51.06 895,574 -0.88(-1.69%)
Aug 31, 2015 52.74 52.74 51.61 51.94 827,694 -1.07(-2.02%)
Aug 28, 2015 53.02 53.27 52.55 53.01 1,142,672 -0.13(-0.24%)
Aug 27, 2015 52.67 53.18 52.21 53.14 1,016,747 +1.00(+1.92%)
Aug 26, 2015 51.88 52.29 50.54 52.14 1,448,106 +0.79(+1.54%)
Aug 25, 2015 52.74 53.04 51.35 51.35 1,782,487 -0.58(-1.12%)
Aug 24, 2015 52.22 52.98 50.16 51.93 1,925,767 -2.09(-3.87%)
Aug 21, 2015 53.59 54.44 54.19 54.02 1,036,249 -0.17(-0.31%)
Aug 20, 2015 54.42 54.85 53.90 54.19 1,029,385 -0.61(-1.11%)
Aug 19, 2015 54.35 54.87 54.15 54.80 557,587 +0.17(+0.31%)
Aug 18, 2015 54.50 54.79 54.08 54.63 590,350 -0.05(-0.09%)
Aug 17, 2015 54.40 54.81 54.26 54.68 697,947 +0.39(+0.72%)
Aug 14, 2015 53.97 54.31 53.84 54.29 635,897 +0.11(+0.20%)
Aug 13, 2015 53.64 54.45 53.56 54.18 956,339 +0.44(+0.82%)
Aug 12, 2015 52.74 53.84 52.60 53.74 934,767 +0.62(+1.17%)
Aug 11, 2015 52.38 53.13 52.13 53.12 839,656 +0.86(+1.65%)
Aug 10, 2015 52.31 52.70 52.10 52.26 529,039 -0.05(-0.10%)
Aug 07, 2015 51.65 52.55 51.37 52.31 689,697 +0.54(+1.04%)
Aug 06, 2015 50.91 51.85 50.58 51.77 1,016,788 +0.17(+0.33%)
Aug 05, 2015 51.52 52.10 51.35 51.60 666,838 +0.37(+0.72%)
Aug 04, 2015 52.07 52.15 51.17 51.23 603,928 -0.85(-1.63%)
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.