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 (%)
Jan 31, 2017 64.71 66.08 64.66 66.05 1,181,420 +1.38(+2.13%)
Jan 30, 2017 64.68 65.08 64.35 64.67 1,194,112 -0.36(-0.55%)
Jan 27, 2017 65.02 65.20 64.76 65.03 966,525 +0.11(+0.17%)
Jan 26, 2017 64.46 65.14 64.30 64.93 1,046,816 +0.42(+0.66%)
Jan 25, 2017 64.25 64.65 63.85 64.50 1,337,412 -0.17(-0.26%)
Jan 24, 2017 64.55 64.75 64.13 64.67 910,781 +0.13(+0.20%)
Jan 23, 2017 64.76 64.94 64.29 64.55 826,676 -0.14(-0.22%)
Jan 20, 2017 64.59 65.11 64.38 64.69 903,998 +0.05(+0.08%)
Jan 19, 2017 64.58 65.22 64.51 64.64 928,301 -0.66(-1.01%)
Jan 18, 2017 64.76 65.33 64.37 65.29 1,513,718 +0.48(+0.74%)
Jan 17, 2017 63.95 65.05 63.86 64.82 1,064,407 +1.12(+1.77%)
Jan 13, 2017 63.69 63.69 63.69 0 +0.12(+0.18%)
Jan 12, 2017 63.50 63.74 62.92 63.58 1,055,393 +0.11(+0.17%)
Jan 11, 2017 63.55 64.08 63.24 63.47 1,051,983 -0.13(-0.21%)
Jan 10, 2017 64.04 64.08 63.42 63.60 1,209,771 -0.57(-0.88%)
Jan 09, 2017 65.55 65.65 64.03 64.17 883,096 -1.34(-2.05%)
Jan 06, 2017 65.34 65.72 65.16 65.51 1,022,711 -0.08(-0.12%)
Jan 05, 2017 65.37 65.84 64.50 65.59 848,498 +0.11(+0.16%)
Jan 04, 2017 65.19 65.65 64.90 65.48 711,599 +0.50(+0.78%)
Jan 03, 2017 65.09 65.16 64.31 64.98 896,997 -0.10(-0.15%)
Dec 30, 2016 65.08 65.08 65.08 0 -0.32(-0.50%)
Dec 29, 2016 64.74 65.46 64.54 65.40 883,326 +0.67(+1.03%)
Dec 28, 2016 65.76 65.85 64.66 64.74 661,815 -0.99(-1.51%)
Dec 27, 2016 65.43 65.82 65.28 65.73 564,741 +0.12(+0.18%)
Dec 23, 2016 65.61 65.61 65.61 0 +0.46(+0.70%)
Dec 22, 2016 65.50 65.81 65.05 65.15 888,846 -0.32(-0.49%)
Dec 21, 2016 65.98 66.53 65.46 65.47 1,025,982 -0.35(-0.53%)
Dec 20, 2016 66.11 66.84 65.70 65.82 1,327,988 -0.11(-0.16%)
Dec 19, 2016 65.73 66.12 65.03 65.93 884,197 +0.39(+0.59%)
Dec 16, 2016 65.16 65.73 64.68 65.55 2,919,888 +0.81(+1.25%)
Dec 15, 2016 64.66 65.04 64.31 64.74 1,311,494 +0.04(+0.06%)
Dec 14, 2016 67.04 67.34 64.64 64.70 1,302,914 -1.99(-2.98%)
Dec 13, 2016 66.28 67.07 66.28 66.69 1,384,124 +0.37(+0.56%)
Dec 12, 2016 65.20 66.33 65.20 66.32 1,232,957 +0.65(+0.99%)
Dec 09, 2016 65.80 65.87 65.10 65.67 1,098,124 -0.03(-0.04%)
Dec 08, 2016 64.86 65.77 64.39 65.70 1,069,430 +0.35(+0.54%)
Dec 07, 2016 65.10 65.68 64.97 65.35 1,174,438 +0.40(+0.61%)
Dec 06, 2016 65.20 65.51 64.72 64.95 1,187,413 -0.27(-0.41%)
Dec 05, 2016 64.87 65.25 63.84 65.22 939,602 +0.00(+0.00%)
Dec 02, 2016 64.96 65.51 64.82 65.22 1,270,743 +0.72(+1.12%)
Dec 01, 2016 64.78 65.11 63.79 64.50 1,118,763 -0.67(-1.03%)
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%)
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.