Stock Quote

American Water Works (NY: AWK )

154.74 +0.95 (+0.62%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.95 67.95 65.17 65.18 1,686,833 -3.16(-4.62%)
Nov 29, 2016 67.32 68.46 67.28 68.33 1,088,405 +0.97(+1.44%)
Nov 28, 2016 67.16 68.01 67.14 67.36 1,061,268 +0.49(+0.73%)
Nov 25, 2016 65.33 66.98 65.33 66.88 611,718 +1.68(+2.58%)
Nov 23, 2016 65.19 65.19 65.19 0 -1.48(-2.23%)
Nov 22, 2016 65.33 66.83 64.84 66.68 1,094,176 +1.53(+2.35%)
Nov 21, 2016 64.84 65.21 64.54 65.15 922,127 +0.55(+0.85%)
Nov 18, 2016 64.53 64.99 64.21 64.60 1,106,921 +0.04(+0.06%)
Nov 17, 2016 64.51 65.01 64.30 64.57 1,024,005 -0.14(-0.22%)
Nov 16, 2016 64.44 64.86 63.69 64.71 1,282,829 +0.30(+0.46%)
Nov 15, 2016 63.98 64.59 63.80 64.41 1,314,049 +0.91(+1.43%)
Nov 14, 2016 63.87 64.26 62.77 63.50 1,368,831 -0.60(-0.94%)
Nov 11, 2016 63.74 65.11 63.74 64.11 1,154,409 +0.22(+0.35%)
Nov 10, 2016 64.85 64.92 62.43 63.88 2,604,553 -1.10(-1.69%)
Nov 09, 2016 66.12 66.20 64.74 64.98 1,930,737 -0.15(-0.23%)
Nov 08, 2016 64.29 65.50 64.29 65.13 893,672 +0.96(+1.50%)
Nov 07, 2016 63.54 64.18 62.72 64.17 969,436 +1.02(+1.62%)
Nov 04, 2016 64.73 64.90 63.14 63.15 1,324,138 -1.34(-2.08%)
Nov 03, 2016 64.03 64.78 63.80 64.49 1,071,317 -0.36(-0.55%)
Nov 02, 2016 65.30 65.30 64.21 64.85 1,188,936 -0.50(-0.77%)
Nov 01, 2016 66.24 66.24 65.22 65.35 1,307,375 -0.89(-1.34%)
Oct 31, 2016 65.13 66.64 65.01 66.24 1,533,589 +1.35(+2.08%)
Oct 28, 2016 64.82 65.19 64.49 64.88 826,605 +0.19(+0.29%)
Oct 27, 2016 64.77 64.90 64.29 64.70 975,961 -0.17(-0.26%)
Oct 26, 2016 64.94 65.19 64.56 64.87 815,347 -0.12(-0.18%)
Oct 25, 2016 64.39 65.04 64.11 64.98 797,872 +0.49(+0.76%)
Oct 24, 2016 64.25 64.57 64.06 64.49 946,496 +0.45(+0.70%)
Oct 21, 2016 63.76 64.28 63.69 64.04 664,884 -0.14(-0.22%)
Oct 20, 2016 64.19 64.58 63.97 64.19 742,411 +0.08(+0.13%)
Oct 19, 2016 64.58 64.69 63.45 64.11 1,275,605 -0.68(-1.05%)
Oct 18, 2016 64.62 65.03 63.96 64.79 1,067,103 +0.61(+0.95%)
Oct 17, 2016 64.35 64.59 64.08 64.18 601,519 +0.01(+0.01%)
Oct 14, 2016 64.20 64.85 63.93 64.17 969,016 -0.03(-0.04%)
Oct 13, 2016 63.87 64.68 63.67 64.20 836,647 +0.42(+0.66%)
Oct 12, 2016 63.06 63.94 63.04 63.78 938,696 +0.72(+1.13%)
Oct 11, 2016 63.61 63.61 62.73 63.06 1,024,842 -0.80(-1.25%)
Oct 10, 2016 63.36 64.05 63.36 63.86 955,879 +0.66(+1.05%)
Oct 07, 2016 64.21 64.60 63.17 63.19 1,152,603 -0.50(-0.79%)
Oct 06, 2016 63.67 63.86 63.12 63.69 1,639,925 +0.03(+0.04%)
Oct 05, 2016 64.48 64.84 63.62 63.67 1,363,614 -0.66(-1.03%)
Oct 04, 2016 66.07 66.36 63.79 64.33 2,000,852 -1.92(-2.90%)
Oct 03, 2016 66.76 66.97 66.05 66.25 1,206,175 -0.70(-1.04%)
Sep 30, 2016 67.55 67.73 66.66 66.95 1,942,120 -0.13(-0.19%)
Sep 29, 2016 67.89 68.00 66.88 67.08 1,049,130 -1.12(-1.64%)
Sep 28, 2016 68.19 68.34 67.60 68.19 863,971 +0.07(+0.11%)
Sep 27, 2016 68.84 69.26 68.01 68.12 979,884 -0.47(-0.69%)
Sep 26, 2016 68.48 69.01 68.17 68.60 741,646 +0.17(+0.25%)
Sep 23, 2016 69.60 69.60 68.42 68.43 1,248,419 -0.78(-1.12%)
Sep 22, 2016 68.98 69.35 68.80 69.21 1,135,387 +0.53(+0.77%)
Sep 21, 2016 67.32 68.75 67.20 68.68 1,326,336 +1.45(+2.16%)
Sep 20, 2016 67.70 68.04 67.22 67.23 1,018,401 -0.03(-0.04%)
Sep 19, 2016 66.81 67.33 66.67 67.25 913,365 +0.76(+1.14%)
Sep 16, 2016 65.81 66.70 65.81 66.49 2,097,290 +0.55(+0.83%)
Sep 15, 2016 65.50 66.08 65.41 65.95 1,004,971 +0.40(+0.61%)
Sep 14, 2016 65.39 66.15 65.11 65.55 1,449,546 +0.28(+0.42%)
Sep 13, 2016 65.61 65.88 65.05 65.27 1,388,476 -0.47(-0.72%)
Sep 12, 2016 64.75 66.04 64.52 65.74 1,355,635 +0.89(+1.38%)
Sep 09, 2016 67.13 67.28 64.85 64.85 1,702,912 -2.90(-4.28%)
Sep 08, 2016 67.72 68.27 67.48 67.75 805,055 -0.24(-0.36%)
Sep 07, 2016 67.78 68.17 67.25 67.99 1,000,405 +0.09(+0.13%)
Sep 06, 2016 67.03 68.11 67.03 67.90 1,415,078 +0.98(+1.47%)
Sep 02, 2016 65.74 66.92 66.92 66.92 1,651,936 +1.29(+1.96%)
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.