Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 83.96 83.96 83.96 0 -0.12(-0.14%)
Dec 28, 2017 83.82 84.14 83.04 84.08 932,020 +0.72(+0.86%)
Dec 27, 2017 83.11 84.26 82.82 83.36 988,993 +0.39(+0.46%)
Dec 26, 2017 83.12 84.17 82.92 82.98 867,131 -0.08(-0.10%)
Dec 22, 2017 82.46 83.38 82.26 83.06 698,160 +0.74(+0.90%)
Dec 21, 2017 81.87 82.67 81.51 82.32 1,192,243 +0.33(+0.40%)
Dec 20, 2017 81.78 82.45 81.67 81.98 758,069 +0.31(+0.38%)
Dec 19, 2017 83.31 83.31 81.67 81.67 610,891 -1.37(-1.65%)
Dec 18, 2017 83.30 83.89 82.65 83.04 856,118 -0.30(-0.36%)
Dec 15, 2017 83.54 84.22 83.27 83.34 1,942,854 +0.43(+0.52%)
Dec 14, 2017 82.50 83.41 81.54 82.91 1,595,164 +0.39(+0.47%)
Dec 13, 2017 82.05 83.18 81.95 82.53 1,050,497 +0.56(+0.68%)
Dec 12, 2017 81.97 84.42 81.95 81.97 1,384,840 -2.69(-3.18%)
Dec 11, 2017 84.01 84.77 83.04 84.66 1,407,685 +0.67(+0.80%)
Dec 08, 2017 83.55 84.01 83.23 83.99 665,054 +0.40(+0.48%)
Dec 07, 2017 83.22 83.60 82.87 83.58 562,123 +0.13(+0.15%)
Dec 06, 2017 83.47 83.69 82.89 83.45 584,233 +0.26(+0.31%)
Dec 05, 2017 83.97 84.17 82.99 83.20 677,615 -0.61(-0.72%)
Dec 04, 2017 83.87 83.87 83.34 83.80 1,118,784 +0.09(+0.11%)
Dec 01, 2017 84.16 84.40 83.11 83.71 764,484 -0.31(-0.37%)
Nov 30, 2017 83.01 84.22 82.90 84.02 980,594 +1.11(+1.34%)
Nov 29, 2017 82.08 83.21 81.70 82.91 750,683 +0.72(+0.87%)
Nov 28, 2017 82.23 82.32 81.70 82.20 859,033 +0.34(+0.41%)
Nov 27, 2017 81.33 82.09 81.33 81.86 758,075 +0.42(+0.52%)
Nov 24, 2017 81.49 81.91 81.29 81.43 216,217 +0.07(+0.09%)
Nov 22, 2017 81.21 81.63 80.86 81.36 704,650 +0.07(+0.09%)
Nov 21, 2017 81.21 81.73 81.06 81.29 795,723 +0.18(+0.23%)
Nov 20, 2017 81.74 81.93 80.92 81.10 1,178,693 -0.59(-0.72%)
Nov 17, 2017 82.12 82.35 81.38 81.69 2,231,332 -0.61(-0.75%)
Nov 16, 2017 82.52 82.58 81.95 82.31 822,067 -0.12(-0.14%)
Nov 15, 2017 83.34 83.87 82.39 82.43 1,183,295 -0.82(-0.98%)
Nov 14, 2017 82.00 83.29 81.93 83.24 752,039 +1.09(+1.33%)
Nov 13, 2017 81.36 82.39 81.31 82.15 743,635 +0.72(+0.88%)
Nov 10, 2017 81.72 81.98 81.09 81.43 755,600 -0.52(-0.64%)
Nov 09, 2017 82.35 82.96 81.41 81.96 1,051,536 -0.47(-0.57%)
Nov 08, 2017 82.07 82.65 81.68 82.43 923,537 +0.22(+0.27%)
Nov 07, 2017 81.17 82.33 80.60 82.21 793,860 +1.27(+1.57%)
Nov 06, 2017 81.03 81.49 80.71 80.94 803,191 -0.14(-0.17%)
Nov 03, 2017 80.93 81.45 80.41 81.08 1,041,966 -0.63(-0.77%)
Nov 02, 2017 80.37 82.41 80.16 81.71 1,565,829 +2.05(+2.57%)
Nov 01, 2017 80.38 80.43 79.51 79.66 910,675 -0.50(-0.63%)
Oct 31, 2017 79.96 80.37 79.86 80.16 702,014 +0.00(+0.00%)
Oct 30, 2017 80.09 80.32 79.95 80.16 936,332 +0.08(+0.10%)
Oct 27, 2017 79.66 80.57 79.63 80.08 1,057,001 +0.16(+0.21%)
Oct 26, 2017 79.70 80.53 79.65 79.92 852,875 +0.51(+0.64%)
Oct 25, 2017 79.32 79.48 78.39 79.41 1,019,748 +0.10(+0.13%)
Oct 24, 2017 80.13 80.35 78.73 79.31 1,388,637 -0.83(-1.04%)
Oct 23, 2017 80.16 80.26 79.82 80.14 860,360 -0.03(-0.03%)
Oct 20, 2017 79.76 80.27 79.59 80.16 1,204,545 +0.48(+0.60%)
Oct 19, 2017 79.01 79.70 78.93 79.69 810,198 +0.93(+1.18%)
Oct 18, 2017 78.46 78.79 78.10 78.76 845,682 +0.17(+0.22%)
Oct 17, 2017 77.75 78.68 77.67 78.58 1,215,987 +0.75(+0.96%)
Oct 16, 2017 77.66 77.97 76.98 77.84 1,229,870 +0.17(+0.22%)
Oct 13, 2017 77.84 78.36 77.46 77.66 995,701 -0.07(-0.09%)
Oct 12, 2017 77.12 77.80 76.95 77.73 1,247,478 +0.60(+0.78%)
Oct 11, 2017 76.65 77.38 76.61 77.13 794,245 +0.34(+0.44%)
Oct 10, 2017 76.81 76.06 76.79 780,445 +0.79(+1.03%)
Oct 09, 2017 75.78 76.31 75.71 76.01 680,982 +0.40(+0.53%)
Oct 06, 2017 75.45 75.83 75.09 75.61 668,857 -0.13(-0.17%)
Oct 05, 2017 75.46 75.75 75.16 75.73 729,766 +0.37(+0.48%)
Oct 04, 2017 74.68 75.46 74.35 75.37 806,103 +0.69(+0.93%)
Oct 03, 2017 74.60 74.68 73.90 74.67 663,678 -0.02(-0.02%)
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.