Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.02 73.90 73.02 73.53 1,042,068 +0.46(+0.63%)
Jul 28, 2016 72.48 73.35 72.34 73.07 1,027,181 +0.53(+0.72%)
Jul 27, 2016 72.99 73.20 71.80 72.55 1,484,865 -0.68(-0.92%)
Jul 26, 2016 73.90 74.09 73.03 73.22 1,013,110 -0.53(-0.72%)
Jul 25, 2016 73.87 73.93 73.32 73.76 895,427 -0.01(-0.01%)
Jul 22, 2016 72.46 73.91 72.46 73.77 1,556,570 +1.50(+2.08%)
Jul 21, 2016 72.47 72.47 71.65 72.26 1,949,048 -0.39(-0.54%)
Jul 20, 2016 72.84 73.01 72.42 72.65 994,136 -0.12(-0.16%)
Jul 19, 2016 72.67 72.80 72.31 72.77 1,311,865 +0.24(+0.33%)
Jul 18, 2016 72.66 72.97 72.46 72.53 1,635,466 -0.12(-0.17%)
Jul 15, 2016 72.89 73.40 72.58 72.65 971,187 -0.12(-0.17%)
Jul 14, 2016 72.58 72.91 72.30 72.78 1,318,378 -0.24(-0.33%)
Jul 13, 2016 72.86 73.18 72.67 73.02 1,562,839 +0.63(+0.87%)
Jul 12, 2016 73.47 73.69 72.30 72.39 2,171,803 -1.31(-1.78%)
Jul 11, 2016 74.09 74.09 73.34 73.69 1,969,372 -0.53(-0.72%)
Jul 08, 2016 73.19 74.25 73.53 74.23 1,936,637 +0.69(+0.94%)
Jul 07, 2016 74.53 74.66 73.31 73.53 2,319,080 -1.33(-1.77%)
Jul 06, 2016 74.71 75.16 73.93 74.86 2,010,447 -0.61(-0.81%)
Jul 05, 2016 74.89 75.90 74.62 75.47 1,463,457 +0.59(+0.78%)
Jul 01, 2016 75.52 74.89 74.89 74.89 1,173,896 -0.37(-0.49%)
Jun 30, 2016 73.54 75.28 73.37 75.25 2,191,862 +1.95(+2.66%)
Jun 29, 2016 73.69 74.08 73.05 73.30 1,734,596 +0.18(+0.24%)
Jun 28, 2016 73.31 73.52 71.91 73.12 1,858,332 +0.37(+0.50%)
Jun 27, 2016 71.41 73.03 71.26 72.76 2,197,798 +1.58(+2.23%)
Jun 24, 2016 69.17 72.03 69.17 71.17 2,923,268 +0.88(+1.25%)
Jun 23, 2016 69.90 70.29 69.53 70.29 1,035,381 +0.61(+0.87%)
Jun 22, 2016 69.68 69.90 69.30 69.69 1,020,631 +0.10(+0.14%)
Jun 21, 2016 69.28 69.95 68.89 69.59 1,404,715 +0.49(+0.71%)
Jun 20, 2016 69.68 69.68 68.34 69.10 2,245,363 -0.51(-0.73%)
Jun 17, 2016 69.94 70.16 69.01 69.61 2,288,118 -0.45(-0.65%)
Jun 16, 2016 69.30 70.12 69.30 70.06 1,269,058 +0.77(+1.12%)
Jun 15, 2016 69.68 69.92 68.70 69.29 1,064,816 -0.19(-0.27%)
Jun 14, 2016 68.85 69.48 68.56 69.47 1,335,021 +0.32(+0.46%)
Jun 13, 2016 69.10 69.54 68.99 69.15 1,118,579 +0.14(+0.21%)
Jun 10, 2016 68.65 69.24 68.58 69.01 943,213 +0.03(+0.04%)
Jun 09, 2016 68.11 69.06 67.83 68.98 940,851 +0.68(+0.99%)
Jun 08, 2016 67.56 68.34 67.40 68.31 894,060 +0.66(+0.97%)
Jun 07, 2016 67.40 68.00 67.29 67.65 908,680 +0.12(+0.18%)
Jun 06, 2016 67.71 67.97 67.23 67.52 1,166,668 -0.56(-0.82%)
Jun 03, 2016 67.53 68.34 67.51 68.08 1,142,531 +1.12(+1.68%)
Jun 02, 2016 67.00 67.00 66.06 66.96 1,085,684 -0.04(-0.05%)
Jun 01, 2016 65.95 67.00 65.85 67.00 1,173,162 +1.02(+1.54%)
May 31, 2016 66.04 66.41 65.75 65.98 1,971,164 -0.02(-0.03%)
May 27, 2016 65.87 66.00 66.00 66.00 1,074,508 +0.12(+0.19%)
May 26, 2016 65.39 65.98 65.00 65.88 1,290,273 +0.62(+0.96%)
May 25, 2016 65.98 66.37 65.07 65.25 1,448,303 -0.62(-0.95%)
May 24, 2016 65.40 65.93 65.02 65.88 1,383,781 +0.74(+1.13%)
May 23, 2016 65.56 65.79 65.08 65.14 989,725 -0.23(-0.35%)
May 20, 2016 65.54 65.78 64.97 65.37 3,922,239 +0.01(+0.01%)
May 19, 2016 64.63 65.37 64.25 65.36 1,020,113 +0.68(+1.05%)
May 18, 2016 64.92 65.88 64.05 64.68 1,640,642 -0.61(-0.94%)
May 17, 2016 66.83 66.96 64.85 65.30 1,649,686 -1.67(-2.49%)
May 16, 2016 66.24 67.01 66.12 66.96 968,065 +0.44(+0.66%)
May 13, 2016 66.46 66.81 66.06 66.53 801,490 -0.20(-0.31%)
May 12, 2016 66.37 66.87 66.04 66.73 1,228,982 +0.37(+0.56%)
May 11, 2016 66.43 66.53 65.78 66.36 1,095,134 +0.01(+0.01%)
May 10, 2016 66.26 66.49 65.96 66.35 1,050,938 +0.20(+0.30%)
May 09, 2016 66.06 66.33 65.84 66.15 1,433,584 +0.24(+0.36%)
May 06, 2016 65.16 65.98 64.60 65.91 1,778,914 +0.73(+1.12%)
May 05, 2016 65.80 66.68 64.88 65.18 1,772,810 -0.78(-1.18%)
May 04, 2016 65.38 66.35 64.91 65.96 1,590,307 +0.46(+0.70%)
May 03, 2016 65.77 66.08 65.15 65.50 1,549,582 -0.23(-0.35%)
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.