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 (%)
May 31, 2017 70.54 71.22 70.52 71.05 1,260,568 +0.37(+0.53%)
May 30, 2017 70.39 70.88 70.28 70.68 925,361 +0.22(+0.31%)
May 26, 2017 70.79 70.86 70.27 70.46 774,222 -0.18(-0.26%)
May 25, 2017 70.01 70.75 69.72 70.64 694,130 +0.63(+0.90%)
May 24, 2017 69.53 70.10 69.51 70.01 590,982 +0.43(+0.61%)
May 23, 2017 69.26 69.98 69.26 69.58 754,171 +0.18(+0.26%)
May 22, 2017 68.63 69.49 68.61 69.40 876,675 +0.46(+0.67%)
May 19, 2017 68.52 68.99 68.01 68.94 617,561 +0.55(+0.81%)
May 18, 2017 68.76 69.02 67.82 68.39 1,379,489 -0.27(-0.40%)
May 17, 2017 68.93 68.88 68.05 68.66 1,082,076 -0.27(-0.40%)
May 16, 2017 69.69 69.77 68.79 68.93 1,194,694 -0.59(-0.85%)
May 15, 2017 69.27 69.74 69.19 69.52 878,906 +0.17(+0.25%)
May 12, 2017 68.80 69.69 68.62 69.35 1,186,258 +0.54(+0.78%)
May 11, 2017 68.56 68.86 68.02 68.81 824,513 +0.04(+0.05%)
May 10, 2017 68.40 68.99 68.30 68.78 1,233,795 +0.35(+0.50%)
May 09, 2017 69.30 69.45 68.30 68.43 1,550,615 -1.15(-1.66%)
May 08, 2017 69.86 70.34 69.36 69.58 1,464,687 -0.07(-0.10%)
May 05, 2017 69.12 69.85 68.89 69.66 1,176,484 +0.88(+1.28%)
May 04, 2017 69.47 70.12 68.40 68.78 2,031,205 -1.84(-2.60%)
May 03, 2017 71.56 71.56 70.48 70.61 1,381,317 -0.90(-1.26%)
May 02, 2017 71.52 71.94 71.26 71.52 1,436,497 +0.11(+0.15%)
May 01, 2017 72.17 72.37 71.33 71.41 851,605 -0.70(-0.97%)
Apr 28, 2017 72.64 72.94 71.92 72.10 1,197,755 -0.59(-0.81%)
Apr 27, 2017 72.63 73.67 72.63 72.69 1,010,277 +0.16(+0.22%)
Apr 26, 2017 72.79 72.89 72.00 72.53 1,221,908 -0.67(-0.91%)
Apr 25, 2017 72.77 73.32 72.77 73.20 809,485 +0.18(+0.25%)
Apr 24, 2017 72.78 73.46 72.57 73.02 1,218,401 +0.24(+0.32%)
Apr 21, 2017 71.67 72.90 71.61 72.78 1,246,554 +1.21(+1.69%)
Apr 20, 2017 71.71 71.66 70.84 71.57 966,776 -0.14(-0.19%)
Apr 19, 2017 71.85 72.04 71.43 71.71 800,524 -0.16(-0.23%)
Apr 18, 2017 71.62 72.00 71.43 71.87 730,922 +0.31(+0.43%)
Apr 17, 2017 71.06 71.62 71.03 71.56 871,853 +0.53(+0.75%)
Apr 13, 2017 71.23 71.37 70.63 71.03 642,749 -0.23(-0.32%)
Apr 12, 2017 70.85 71.27 70.61 71.25 1,149,681 +0.47(+0.66%)
Apr 11, 2017 70.46 70.96 70.29 70.78 727,147 +0.25(+0.36%)
Apr 10, 2017 70.51 70.59 70.04 70.53 539,177 +0.11(+0.15%)
Apr 07, 2017 70.54 70.95 70.38 70.42 597,787 -0.04(-0.05%)
Apr 06, 2017 70.57 70.77 69.92 70.46 757,656 -0.32(-0.45%)
Apr 05, 2017 70.24 70.97 69.93 70.77 991,786 +0.52(+0.73%)
Apr 04, 2017 69.84 70.49 69.70 70.26 814,421 +0.52(+0.75%)
Apr 03, 2017 70.14 70.29 69.36 69.74 1,013,202 -0.57(-0.81%)
Mar 31, 2017 69.69 70.56 69.66 70.30 1,608,060 +0.70(+1.00%)
Mar 30, 2017 69.65 69.78 68.99 69.61 1,050,421 -0.15(-0.22%)
Mar 29, 2017 69.67 69.93 69.13 69.76 1,145,914 -0.02(-0.03%)
Mar 28, 2017 69.35 69.86 69.10 69.78 1,052,679 +0.32(+0.46%)
Mar 27, 2017 70.13 70.21 69.08 69.46 970,918 -0.23(-0.32%)
Mar 24, 2017 69.27 69.82 68.98 69.69 632,645 +0.54(+0.78%)
Mar 23, 2017 69.61 70.12 68.97 69.15 716,487 -0.61(-0.87%)
Mar 22, 2017 69.48 70.01 69.48 69.75 950,856 +0.61(+0.88%)
Mar 21, 2017 68.70 69.41 68.28 69.15 886,397 +0.51(+0.74%)
Mar 20, 2017 69.07 69.09 68.26 68.64 577,903 -0.24(-0.35%)
Mar 17, 2017 68.40 69.36 68.32 68.89 2,075,910 +0.42(+0.61%)
Mar 16, 2017 69.52 69.64 68.40 68.47 933,426 -1.34(-1.92%)
Mar 15, 2017 68.27 70.02 68.02 69.81 841,387 +1.09(+1.59%)
Mar 14, 2017 68.70 69.11 68.55 68.71 406,847 -0.07(-0.11%)
Mar 13, 2017 68.70 69.09 68.63 68.79 746,304 +0.15(+0.22%)
Mar 10, 2017 68.53 68.86 68.06 68.63 660,608 +0.58(+0.85%)
Mar 09, 2017 68.24 68.63 67.88 68.05 616,683 -0.17(-0.25%)
Mar 08, 2017 68.99 69.01 68.02 68.23 719,710 -1.28(-1.85%)
Mar 07, 2017 69.88 70.04 69.47 69.51 766,067 -0.37(-0.53%)
Mar 06, 2017 69.82 70.14 69.66 69.88 833,170 -0.04(-0.05%)
Mar 03, 2017 70.40 70.58 69.64 69.92 1,011,829 -0.45(-0.64%)
Mar 02, 2017 70.10 70.61 69.65 70.37 1,483,840 +0.16(+0.23%)
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.