Stock Quote

American Water Works (NY: AWK )

153.83 -0.85 (-0.55%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.33 58.50 57.28 57.43 1,610,749 +0.01(+0.02%)
Feb 26, 2016 59.94 59.94 57.29 57.42 2,750,450 -2.87(-4.76%)
Feb 25, 2016 59.89 60.68 59.48 60.29 1,524,861 +1.20(+2.04%)
Feb 24, 2016 59.15 59.32 58.54 59.09 1,330,631 +0.02(+0.03%)
Feb 23, 2016 58.57 59.24 58.57 59.07 977,378 +0.35(+0.60%)
Feb 22, 2016 58.66 58.85 58.35 58.71 754,999 +0.44(+0.76%)
Feb 19, 2016 57.97 58.80 57.86 58.27 1,124,265 -0.04(-0.06%)
Feb 18, 2016 57.36 58.76 57.28 58.31 1,861,492 +0.97(+1.70%)
Feb 17, 2016 58.04 58.04 57.06 57.33 2,073,531 -0.39(-0.68%)
Feb 16, 2016 58.11 58.11 56.37 57.72 1,929,149 +0.06(+0.11%)
Feb 12, 2016 58.54 57.66 57.66 57.66 1,680,759 -0.89(-1.51%)
Feb 11, 2016 58.82 59.14 57.99 58.54 2,142,547 -0.53(-0.90%)
Feb 10, 2016 58.47 59.13 58.18 59.08 1,757,475 +0.85(+1.46%)
Feb 09, 2016 56.83 58.48 56.83 58.23 1,978,083 +1.27(+2.22%)
Feb 08, 2016 56.45 56.99 56.03 56.96 1,135,106 +0.51(+0.89%)
Feb 05, 2016 56.36 56.68 55.96 56.45 1,474,512 -0.19(-0.33%)
Feb 04, 2016 57.86 57.89 56.45 56.64 2,217,043 -1.43(-2.46%)
Feb 03, 2016 58.02 58.58 57.73 58.07 1,321,453 +0.46(+0.80%)
Feb 02, 2016 57.41 57.76 56.59 57.61 1,170,565 +0.29(+0.51%)
Feb 01, 2016 57.02 57.85 57.02 57.32 1,466,545 +0.11(+0.18%)
Jan 29, 2016 56.42 57.32 56.07 57.21 1,578,890 +1.29(+2.30%)
Jan 28, 2016 55.31 56.35 55.06 55.92 986,596 +0.89(+1.62%)
Jan 27, 2016 54.95 55.45 54.61 55.03 992,680 +0.08(+0.14%)
Jan 26, 2016 54.42 55.10 54.21 54.95 1,134,449 +0.80(+1.48%)
Jan 25, 2016 55.32 55.48 54.04 54.15 1,198,136 -0.88(-1.60%)
Jan 22, 2016 53.54 55.48 53.20 55.03 1,444,023 +1.93(+3.63%)
Jan 21, 2016 53.49 53.67 52.91 53.10 1,447,245 -0.33(-0.61%)
Jan 20, 2016 53.77 54.03 52.36 53.43 2,138,727 -0.34(-0.64%)
Jan 19, 2016 53.42 54.08 53.29 53.77 1,233,541 +0.47(+0.88%)
Jan 15, 2016 53.29 53.31 53.31 53.31 1,098,598 -0.35(-0.66%)
Jan 14, 2016 52.91 53.98 52.88 53.66 1,074,064 +0.70(+1.31%)
Jan 13, 2016 53.33 53.50 52.76 52.96 888,016 -0.09(-0.17%)
Jan 12, 2016 53.25 53.33 52.22 53.05 1,038,628 -0.05(-0.10%)
Jan 11, 2016 52.95 53.38 52.69 53.10 829,524 +0.51(+0.97%)
Jan 08, 2016 52.56 53.13 52.46 52.59 782,747 +0.20(+0.39%)
Jan 07, 2016 52.15 52.62 51.91 52.39 1,153,484 -0.40(-0.75%)
Jan 06, 2016 52.58 53.17 52.41 52.79 935,635 -0.23(-0.43%)
Jan 05, 2016 53.19 53.29 52.34 53.02 1,495,051 -0.15(-0.28%)
Jan 04, 2016 52.60 53.40 52.60 53.17 1,722,699 +0.50(+0.95%)
Dec 31, 2015 53.22 52.66 52.66 52.66 610,962 -0.62(-1.16%)
Dec 30, 2015 53.62 53.72 53.17 53.28 540,729 -0.13(-0.25%)
Dec 29, 2015 53.54 53.94 53.39 53.41 822,300 -0.01(-0.02%)
Dec 28, 2015 52.64 53.46 52.62 53.42 1,031,106 +0.69(+1.30%)
Dec 24, 2015 52.37 52.73 52.73 52.73 434,878 +0.23(+0.44%)
Dec 23, 2015 52.21 52.66 52.14 52.50 887,489 +0.48(+0.91%)
Dec 22, 2015 51.63 52.11 51.09 52.03 1,157,626 +0.67(+1.30%)
Dec 21, 2015 52.54 52.55 51.17 51.36 1,287,994 -1.13(-2.15%)
Dec 18, 2015 52.15 52.84 51.33 52.49 2,540,207 +0.23(+0.44%)
Dec 17, 2015 51.84 52.69 51.67 52.26 2,139,905 +0.44(+0.85%)
Dec 16, 2015 50.71 51.93 50.71 51.82 1,356,326 +1.41(+2.80%)
Dec 15, 2015 50.01 50.66 50.01 50.41 1,278,878 +0.41(+0.83%)
Dec 14, 2015 49.98 50.35 49.79 49.99 1,329,045 +0.00(+0.00%)
Dec 11, 2015 50.01 50.39 49.71 49.99 852,949 -0.04(-0.09%)
Dec 10, 2015 51.14 51.17 49.91 50.04 1,184,306 -1.00(-1.97%)
Dec 09, 2015 51.09 51.79 51.00 51.04 1,041,424 -0.48(-0.92%)
Dec 08, 2015 51.15 51.74 51.02 51.52 1,092,521 +0.04(+0.09%)
Dec 07, 2015 50.90 51.48 50.76 51.47 888,421 +0.34(+0.67%)
Dec 04, 2015 50.63 51.16 50.61 51.13 797,598 +0.53(+1.05%)
Dec 03, 2015 50.44 50.65 50.20 50.60 780,893 +0.23(+0.45%)
Dec 02, 2015 50.80 51.01 50.20 50.37 748,666 -0.63(-1.24%)
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.