Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 118.85 120.47 115.51 118.42 4,165,288 -3.95(-3.22%)
Feb 27, 2020 127.14 128.70 122.31 122.37 1,334,267 -5.04(-3.95%)
Feb 26, 2020 127.32 129.21 126.97 127.40 1,168,083 -0.05(-0.04%)
Feb 25, 2020 130.92 131.05 127.14 127.45 1,103,266 -3.29(-2.52%)
Feb 24, 2020 131.05 131.91 130.19 130.75 1,273,351 -1.19(-0.90%)
Feb 21, 2020 131.59 132.29 131.31 131.93 1,276,277 +0.45(+0.34%)
Feb 20, 2020 132.46 132.79 130.72 131.48 1,067,647 -1.34(-1.01%)
Feb 19, 2020 133.18 135.38 132.38 132.82 1,345,669 -0.54(-0.40%)
Feb 18, 2020 134.39 134.61 133.36 133.36 1,543,814 -0.06(-0.04%)
Feb 14, 2020 131.69 133.73 131.21 133.42 1,139,376 +2.27(+1.73%)
Feb 13, 2020 129.95 131.41 129.81 131.15 850,178 +1.20(+0.92%)
Feb 12, 2020 128.82 130.34 128.80 129.95 1,040,080 +0.34(+0.27%)
Feb 11, 2020 129.79 130.23 129.38 129.60 779,827 +0.12(+0.10%)
Feb 10, 2020 129.00 129.81 128.75 129.48 1,461,897 +0.73(+0.57%)
Feb 07, 2020 130.12 130.36 128.70 128.75 979,711 -0.53(-0.41%)
Feb 06, 2020 128.92 129.56 128.49 129.28 698,644 +0.41(+0.32%)
Feb 05, 2020 128.38 129.44 127.93 128.87 967,768 +0.22(+0.17%)
Feb 04, 2020 129.71 130.53 128.63 128.65 1,250,403 -1.60(-1.23%)
Feb 03, 2020 130.07 130.66 129.90 130.25 1,314,149 +0.31(+0.24%)
Jan 31, 2020 130.62 131.41 129.22 129.95 1,363,192 -0.54(-0.42%)
Jan 30, 2020 129.58 130.82 129.37 130.49 967,055 +0.70(+0.54%)
Jan 29, 2020 129.75 130.15 129.07 129.79 637,657 +0.23(+0.18%)
Jan 28, 2020 129.31 130.13 128.87 129.56 947,710 +0.53(+0.41%)
Jan 27, 2020 129.75 130.55 128.73 129.04 737,283 -0.51(-0.39%)
Jan 24, 2020 129.08 130.15 128.99 129.55 852,859 +0.47(+0.36%)
Jan 23, 2020 127.88 129.31 127.67 129.08 978,223 +1.18(+0.92%)
Jan 22, 2020 127.66 128.62 127.15 127.89 1,315,411 +0.79(+0.62%)
Jan 21, 2020 124.50 127.28 124.22 127.10 1,746,914 +2.65(+2.13%)
Jan 17, 2020 122.92 124.59 122.90 124.45 1,402,811 +1.78(+1.45%)
Jan 16, 2020 121.17 122.82 121.01 122.67 1,031,594 +1.61(+1.33%)
Jan 15, 2020 119.26 121.20 119.14 121.05 956,565 +2.20(+1.85%)
Jan 14, 2020 118.31 118.85 117.84 118.85 928,787 +0.79(+0.67%)
Jan 13, 2020 117.13 118.33 117.13 118.06 1,008,083 +1.12(+0.96%)
Jan 10, 2020 116.59 117.10 116.54 116.93 791,020 +0.41(+0.35%)
Jan 09, 2020 114.96 116.61 114.62 116.52 842,271 +1.56(+1.36%)
Jan 08, 2020 114.06 115.62 113.75 114.96 1,149,467 +0.47(+0.41%)
Jan 07, 2020 114.90 115.42 114.39 114.49 881,584 -0.72(-0.62%)
Jan 06, 2020 115.44 116.16 114.96 115.21 803,090 -0.22(-0.19%)
Jan 03, 2020 114.91 116.51 114.91 115.42 911,135 +0.74(+0.65%)
Jan 02, 2020 117.35 117.50 114.08 114.68 1,696,849 -2.53(-2.16%)
Dec 31, 2019 117.59 118.14 116.72 117.21 803,702 -0.19(-0.16%)
Dec 30, 2019 116.96 117.63 116.89 117.40 773,314 +0.09(+0.07%)
Dec 27, 2019 116.45 117.32 116.22 117.31 603,091 +1.03(+0.89%)
Dec 26, 2019 115.92 116.67 115.83 116.28 324,449 +0.25(+0.21%)
Dec 24, 2019 115.54 116.42 115.23 116.04 255,113 +0.22(+0.19%)
Dec 23, 2019 117.19 117.46 115.13 115.82 1,124,766 -1.27(-1.08%)
Dec 20, 2019 116.96 117.89 116.08 117.08 2,006,741 +1.01(+0.87%)
Dec 19, 2019 115.82 116.48 115.22 116.07 1,164,814 +0.41(+0.35%)
Dec 18, 2019 115.33 115.97 114.35 115.66 1,169,267 +0.31(+0.27%)
Dec 17, 2019 115.84 116.16 115.17 115.35 1,144,270 +0.00(+0.00%)
Dec 16, 2019 113.95 115.41 113.47 115.35 1,069,632 +1.62(+1.43%)
Dec 13, 2019 112.62 114.09 111.95 113.73 1,073,176 +0.73(+0.65%)
Dec 12, 2019 115.06 115.23 112.55 112.99 1,309,282 -2.36(-2.04%)
Dec 11, 2019 114.49 115.42 113.54 115.35 1,172,046 -1.38(-1.18%)
Dec 10, 2019 117.01 117.67 116.52 116.73 804,109 -0.12(-0.11%)
Dec 09, 2019 117.38 117.64 116.61 116.86 563,254 -0.18(-0.15%)
Dec 06, 2019 117.48 117.99 116.98 117.04 686,522 -0.68(-0.58%)
Dec 05, 2019 116.30 117.72 116.30 117.72 828,382 +0.85(+0.73%)
Dec 04, 2019 115.11 116.98 114.91 116.87 943,816 +1.24(+1.07%)
Dec 03, 2019 115.22 116.08 114.91 115.62 810,316 +0.85(+0.74%)
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.