Stock Quote

American Water Works (NY: AWK )

153.38 USD -0.35 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 136.91 137.73 135.44 136.20 1,300,600 -0.57(-0.42%)
Jan 30, 2020 135.82 137.12 135.60 136.77 922,652 +0.73(+0.54%)
Jan 29, 2020 136.00 136.41 135.28 136.04 608,379 +0.24(+0.18%)
Jan 28, 2020 135.53 136.39 135.07 135.80 904,195 +0.55(+0.41%)
Jan 27, 2020 136.00 136.83 134.93 135.25 703,430 -0.53(-0.39%)
Jan 24, 2020 135.29 136.41 135.20 135.78 813,700 +0.49(+0.36%)
Jan 23, 2020 134.03 135.53 133.81 135.29 933,307 +1.24(+0.93%)
Jan 22, 2020 133.80 134.81 133.27 134.05 1,255,013 +0.83(+0.62%)
Jan 21, 2020 130.49 133.40 130.20 133.22 1,666,703 +2.78(+2.13%)
Jan 17, 2020 128.83 130.59 128.81 130.44 1,338,400 +1.87(+1.45%)
Jan 16, 2020 127.00 128.73 126.83 128.57 984,228 +1.69(+1.33%)
Jan 15, 2020 125.00 127.03 124.88 126.88 912,644 +2.31(+1.85%)
Jan 14, 2020 124.00 124.57 123.51 124.57 886,141 +0.83(+0.67%)
Jan 13, 2020 122.77 124.03 122.77 123.74 961,796 +1.18(+0.96%)
Jan 10, 2020 122.20 122.74 122.15 122.56 754,700 +0.43(+0.35%)
Jan 09, 2020 120.49 122.22 120.14 122.13 803,598 +1.64(+1.36%)
Jan 08, 2020 119.55 121.18 119.23 120.49 1,096,688 +0.49(+0.41%)
Jan 07, 2020 120.43 120.97 119.90 120.00 841,106 -0.75(-0.62%)
Jan 06, 2020 120.99 121.75 120.49 120.75 766,216 -0.23(-0.19%)
Jan 03, 2020 120.44 122.12 120.44 120.98 869,300 +0.78(+0.65%)
Jan 02, 2020 123.00 123.16 119.57 120.20 1,618,937 -2.65(-2.16%)
Dec 31, 2019 123.25 123.82 122.34 122.85 766,800 -0.20(-0.16%)
Dec 30, 2019 122.59 123.29 122.51 123.05 737,807 +0.09(+0.07%)
Dec 27, 2019 122.06 122.97 121.81 122.96 575,400 +1.08(+0.89%)
Dec 26, 2019 121.50 122.29 121.41 121.88 309,552 +0.26(+0.21%)
Dec 24, 2019 121.10 122.02 120.78 121.62 243,400 +0.23(+0.19%)
Dec 23, 2019 122.83 123.11 120.67 121.39 1,073,122 -1.33(-1.08%)
Dec 20, 2019 122.59 123.56 121.67 122.72 1,914,600 +1.06(+0.87%)
Dec 19, 2019 121.39 122.09 120.77 121.66 1,111,331 +0.43(+0.35%)
Dec 18, 2019 120.88 121.55 119.85 121.23 1,115,579 +0.33(+0.27%)
Dec 17, 2019 121.42 121.75 120.71 120.90 1,091,730 +0.00(+0.00%)
Dec 16, 2019 119.43 120.96 118.93 120.90 1,020,519 +1.70(+1.43%)
Dec 13, 2019 118.04 119.58 117.34 119.20 1,023,900 +0.77(+0.65%)
Dec 12, 2019 120.60 120.78 117.97 118.43 1,249,165 -2.47(-2.04%)
Dec 11, 2019 120.00 120.97 119.00 120.90 1,118,231 -1.45(-1.19%)
Dec 10, 2019 122.64 123.33 122.13 122.35 767,188 -0.13(-0.11%)
Dec 09, 2019 123.03 123.30 122.22 122.48 537,392 -0.19(-0.15%)
Dec 06, 2019 123.13 123.67 122.61 122.67 655,000 -0.71(-0.58%)
Dec 05, 2019 121.90 123.38 121.90 123.38 790,346 +0.89(+0.73%)
Dec 04, 2019 120.65 122.61 120.44 122.49 900,480 +1.30(+1.07%)
Dec 03, 2019 120.77 121.67 120.44 121.19 773,110 +0.89(+0.74%)
Dec 02, 2019 120.94 121.29 120.09 120.30 762,692 -0.73(-0.60%)
Nov 29, 2019 121.49 122.47 120.94 121.03 458,100 -0.24(-0.20%)
Nov 27, 2019 120.96 121.70 120.78 121.27 822,200 +0.24(+0.20%)
Nov 26, 2019 119.56 121.06 119.34 121.03 1,103,248 +1.72(+1.44%)
Nov 25, 2019 118.98 119.78 118.31 119.31 653,357 +0.27(+0.23%)
Nov 22, 2019 119.65 119.73 118.09 119.04 1,118,800 -0.30(-0.25%)
Nov 21, 2019 120.78 120.80 119.15 119.34 913,643 -1.23(-1.02%)
Nov 20, 2019 119.15 120.69 119.11 120.57 1,549,115 +1.44(+1.21%)
Nov 19, 2019 118.24 119.64 117.73 119.13 958,842 +0.45(+0.38%)
Nov 18, 2019 118.63 119.92 118.20 118.68 750,701 +0.44(+0.37%)
Nov 15, 2019 117.98 118.31 116.79 118.24 720,700 +0.39(+0.33%)
Nov 14, 2019 117.39 118.74 116.78 117.85 580,480 +0.92(+0.79%)
Nov 13, 2019 116.06 117.17 115.24 116.93 841,712 +1.55(+1.34%)
Nov 12, 2019 115.39 116.33 114.96 115.38 748,064 -0.21(-0.18%)
Nov 11, 2019 116.58 117.20 115.55 115.59 750,365 -0.71(-0.61%)
Nov 08, 2019 117.64 118.18 115.90 116.30 1,114,300 -1.85(-1.57%)
Nov 07, 2019 120.47 121.23 117.64 118.15 1,331,327 -3.44(-2.83%)
Nov 06, 2019 120.61 122.06 120.32 121.59 1,165,589 +1.50(+1.25%)
Nov 05, 2019 119.62 120.26 118.76 120.09 1,484,127 +0.04(+0.03%)
Nov 04, 2019 122.24 122.55 119.83 120.05 1,189,326 -2.73(-2.22%)
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.