Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 66.20 66.35 65.70 66.19 1,302,033 -0.04(-0.05%)
Aug 30, 2016 67.54 67.82 66.15 66.23 1,262,621 -1.25(-1.86%)
Aug 29, 2016 67.19 67.86 67.09 67.48 1,587,894 +0.56(+0.84%)
Aug 26, 2016 68.27 68.83 66.87 66.92 1,449,407 -1.31(-1.93%)
Aug 25, 2016 68.21 68.71 68.19 68.23 679,615 +0.01(+0.01%)
Aug 24, 2016 68.32 68.44 67.66 68.22 741,999 -0.21(-0.30%)
Aug 23, 2016 68.52 68.84 68.42 68.43 1,078,589 -0.13(-0.18%)
Aug 22, 2016 68.44 68.89 68.32 68.55 828,111 +0.17(+0.25%)
Aug 19, 2016 68.99 69.11 67.95 68.38 1,095,850 -0.86(-1.24%)
Aug 18, 2016 68.75 69.28 68.65 69.24 1,416,430 +0.39(+0.57%)
Aug 17, 2016 67.66 68.92 66.88 68.85 1,885,781 +1.28(+1.89%)
Aug 16, 2016 68.36 68.36 67.41 67.57 1,467,476 -0.90(-1.32%)
Aug 15, 2016 69.59 69.89 68.46 68.47 1,205,983 -1.09(-1.57%)
Aug 12, 2016 70.06 70.25 69.50 69.56 1,253,620 -0.06(-0.09%)
Aug 11, 2016 69.88 70.07 69.21 69.63 1,415,468 -0.25(-0.36%)
Aug 10, 2016 69.55 69.93 69.33 69.88 1,199,620 +0.33(+0.48%)
Aug 09, 2016 69.55 69.73 69.00 69.55 1,677,588 +0.08(+0.12%)
Aug 08, 2016 70.15 70.79 69.36 69.46 2,076,579 -0.74(-1.06%)
Aug 05, 2016 71.84 71.89 69.95 70.21 2,722,484 -1.49(-2.08%)
Aug 04, 2016 72.12 72.43 71.33 71.70 1,555,124 -0.58(-0.80%)
Aug 03, 2016 73.13 73.28 72.15 72.28 1,200,512 -0.80(-1.10%)
Aug 02, 2016 73.54 73.69 72.89 73.08 1,025,370 -0.69(-0.93%)
Aug 01, 2016 73.46 73.91 73.30 73.77 884,529 +0.23(+0.31%)
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%)
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.