Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.11 90.09 87.56 89.65 2,269,937 +1.81(+2.06%)
Jan 30, 2019 87.10 88.70 87.09 87.85 1,298,106 +0.62(+0.71%)
Jan 29, 2019 87.34 88.15 86.82 87.23 729,657 +0.06(+0.06%)
Jan 28, 2019 87.47 87.78 86.55 87.17 565,399 -0.23(-0.27%)
Jan 25, 2019 88.24 88.87 87.25 87.40 894,659 -1.28(-1.45%)
Jan 24, 2019 88.44 88.85 87.64 88.69 532,814 +0.37(+0.42%)
Jan 23, 2019 86.87 88.39 86.87 88.31 761,907 +1.38(+1.58%)
Jan 22, 2019 86.61 87.45 86.27 86.94 1,370,008 +0.15(+0.17%)
Jan 18, 2019 87.01 87.43 86.40 86.79 854,963 +0.05(+0.05%)
Jan 17, 2019 85.78 87.09 85.78 86.74 885,452 +0.72(+0.84%)
Jan 16, 2019 85.40 86.31 85.01 86.02 805,680 +0.35(+0.40%)
Jan 15, 2019 84.65 86.75 84.65 85.67 1,136,379 +0.93(+1.09%)
Jan 14, 2019 84.60 84.77 83.88 84.74 1,679,274 -0.20(-0.23%)
Jan 11, 2019 85.22 85.37 84.52 84.94 771,942 -0.11(-0.13%)
Jan 10, 2019 83.69 85.18 83.40 85.05 860,086 +1.66(+1.99%)
Jan 09, 2019 84.34 84.78 83.23 83.39 1,207,560 -1.08(-1.28%)
Jan 08, 2019 83.41 84.58 83.39 84.47 734,280 +1.22(+1.46%)
Jan 07, 2019 83.86 84.40 83.06 83.25 773,338 -0.89(-1.06%)
Jan 04, 2019 83.16 84.39 82.47 84.14 1,016,202 +0.63(+0.75%)
Jan 03, 2019 83.08 84.77 83.08 83.52 1,324,658 +0.33(+0.39%)
Jan 02, 2019 84.76 84.76 82.63 83.19 1,046,887 -1.87(-2.20%)
Dec 31, 2018 84.40 85.10 83.68 85.06 625,002 +0.70(+0.83%)
Dec 28, 2018 84.15 85.10 83.74 84.36 805,663 +0.57(+0.68%)
Dec 27, 2018 82.74 83.79 81.50 83.79 1,238,415 +0.82(+0.99%)
Dec 26, 2018 81.03 82.97 80.49 82.96 1,323,862 +2.08(+2.57%)
Dec 24, 2018 85.40 85.54 80.84 80.88 614,865 -4.57(-5.35%)
Dec 21, 2018 87.49 89.16 85.37 85.46 2,535,651 -1.56(-1.80%)
Dec 20, 2018 86.62 88.26 85.95 87.02 1,507,955 +0.25(+0.29%)
Dec 19, 2018 87.03 87.68 85.64 86.77 1,294,767 -0.08(-0.10%)
Dec 18, 2018 88.11 88.69 86.42 86.85 1,784,648 -0.84(-0.96%)
Dec 17, 2018 91.43 91.46 87.31 87.70 1,350,780 -3.34(-3.66%)
Dec 14, 2018 91.26 91.65 89.73 91.03 1,376,243 -0.49(-0.53%)
Dec 13, 2018 91.14 91.97 91.00 91.52 979,798 +0.51(+0.56%)
Dec 12, 2018 90.79 91.47 90.75 91.01 1,943,729 +0.60(+0.66%)
Dec 11, 2018 91.33 91.76 90.28 90.41 1,279,186 -0.92(-1.01%)
Dec 10, 2018 91.88 91.88 89.94 91.33 897,401 -0.32(-0.35%)
Dec 07, 2018 90.94 92.01 90.23 91.65 1,218,205 +0.45(+0.49%)
Dec 06, 2018 90.26 91.22 89.44 91.20 1,568,146 +1.44(+1.61%)
Dec 04, 2018 89.58 91.23 89.45 89.76 1,387,981 +0.08(+0.08%)
Dec 03, 2018 88.88 89.73 87.84 89.68 1,398,116 +0.27(+0.30%)
Nov 30, 2018 86.76 89.41 86.69 89.41 2,639,694 +2.75(+3.17%)
Nov 29, 2018 86.83 87.23 86.01 86.66 942,139 -0.13(-0.15%)
Nov 28, 2018 86.51 86.98 86.17 86.80 1,043,296 +0.48(+0.55%)
Nov 27, 2018 86.50 86.62 85.83 86.32 1,193,019 -0.13(-0.15%)
Nov 26, 2018 86.31 86.54 85.65 86.45 958,962 +0.14(+0.16%)
Nov 23, 2018 85.84 86.65 85.39 86.31 454,052 +0.52(+0.60%)
Nov 21, 2018 85.79 85.79 85.79 0 -1.38(-1.58%)
Nov 20, 2018 87.97 88.47 86.91 87.17 928,209 -0.44(-0.50%)
Nov 19, 2018 87.60 88.51 87.12 87.61 801,343 +0.22(+0.26%)
Nov 16, 2018 86.93 87.67 86.80 87.39 929,340 +1.10(+1.27%)
Nov 15, 2018 84.47 86.32 83.62 86.29 920,596 +1.59(+1.88%)
Nov 14, 2018 85.29 85.70 84.44 84.70 783,256 -0.71(-0.83%)
Nov 13, 2018 85.66 85.95 84.90 85.41 696,571 -0.13(-0.15%)
Nov 12, 2018 83.85 86.34 83.78 85.54 896,737 +1.56(+1.86%)
Nov 09, 2018 83.10 84.30 82.72 83.97 751,561 +0.67(+0.81%)
Nov 08, 2018 84.01 84.49 82.77 83.30 874,956 -0.70(-0.83%)
Nov 07, 2018 83.56 84.25 83.42 84.00 822,949 +0.92(+1.11%)
Nov 06, 2018 82.22 83.14 82.07 83.08 468,221 +0.83(+1.01%)
Nov 05, 2018 81.66 82.32 81.58 82.25 846,380 +0.77(+0.95%)
Nov 02, 2018 82.26 82.56 80.74 81.47 900,273 -0.89(-1.08%)
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.