Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 72.00 72.17 71.57 72.05 2,229,614 -0.18(-0.25%)
Sep 28, 2017 71.79 72.22 71.18 72.22 1,642,189 +0.10(+0.14%)
Sep 27, 2017 72.82 73.19 71.26 72.13 1,486,936 -1.14(-1.56%)
Sep 26, 2017 73.38 73.84 73.13 73.27 872,817 -0.18(-0.24%)
Sep 25, 2017 73.04 73.48 72.63 73.44 1,072,042 +0.40(+0.55%)
Sep 22, 2017 73.12 73.49 72.70 73.04 1,112,925 +0.21(+0.29%)
Sep 21, 2017 73.28 73.45 72.71 72.83 728,507 -0.54(-0.74%)
Sep 20, 2017 73.46 74.03 72.79 73.37 1,829,188 +0.07(+0.10%)
Sep 19, 2017 73.24 73.61 72.91 73.30 772,361 +0.07(+0.10%)
Sep 18, 2017 73.62 73.62 72.69 73.23 739,053 -0.39(-0.53%)
Sep 15, 2017 73.44 73.67 73.00 73.62 1,443,878 +0.37(+0.50%)
Sep 14, 2017 72.30 73.29 71.98 73.26 1,167,070 +0.81(+1.12%)
Sep 13, 2017 72.93 72.93 72.38 72.45 726,631 -0.35(-0.48%)
Sep 12, 2017 73.83 73.83 72.45 72.79 664,273 -1.04(-1.41%)
Sep 11, 2017 72.97 73.96 72.97 73.84 621,863 +0.85(+1.17%)
Sep 08, 2017 72.46 73.02 72.03 72.98 520,805 +0.41(+0.56%)
Sep 07, 2017 72.13 72.77 72.01 72.57 638,238 +0.58(+0.80%)
Sep 06, 2017 72.19 72.19 71.58 71.99 743,797 +0.03(+0.04%)
Sep 05, 2017 72.00 72.05 71.43 71.97 881,430 -0.01(-0.01%)
Sep 01, 2017 72.19 72.28 71.81 71.98 465,924 -0.06(-0.09%)
Aug 31, 2017 72.11 72.38 71.71 72.04 1,342,342 +0.04(+0.06%)
Aug 30, 2017 72.39 72.46 71.76 71.99 1,298,324 -0.45(-0.63%)
Aug 29, 2017 73.02 73.11 72.42 72.45 708,232 -0.57(-0.78%)
Aug 28, 2017 73.11 73.29 72.86 73.02 619,375 +0.04(+0.05%)
Aug 25, 2017 72.97 73.36 72.79 72.98 514,462 +0.26(+0.36%)
Aug 24, 2017 72.96 73.03 72.46 72.72 1,302,814 -0.12(-0.16%)
Aug 23, 2017 73.19 73.19 72.78 72.84 758,624 -0.35(-0.47%)
Aug 22, 2017 73.15 73.29 72.80 73.19 610,719 +0.10(+0.13%)
Aug 21, 2017 72.67 73.13 72.59 73.09 591,587 +0.57(+0.79%)
Aug 18, 2017 72.30 73.00 72.10 72.52 820,181 +0.10(+0.14%)
Aug 17, 2017 72.65 73.02 72.36 72.42 679,051 -0.23(-0.32%)
Aug 16, 2017 72.68 73.18 72.58 72.65 774,796 -0.15(-0.21%)
Aug 15, 2017 72.17 72.90 72.05 72.80 683,996 +0.38(+0.53%)
Aug 14, 2017 71.96 72.49 71.62 72.42 857,489 +0.54(+0.76%)
Aug 11, 2017 72.31 72.35 71.46 71.88 558,406 -0.57(-0.79%)
Aug 10, 2017 72.55 72.82 72.25 72.45 668,816 -0.28(-0.39%)
Aug 09, 2017 72.38 72.91 72.14 72.73 1,001,039 +0.33(+0.46%)
Aug 08, 2017 72.28 72.65 72.11 72.40 657,728 -0.07(-0.10%)
Aug 07, 2017 72.05 72.74 71.84 72.47 804,914 +0.65(+0.90%)
Aug 04, 2017 71.45 72.09 71.44 71.83 871,980 +0.38(+0.53%)
Aug 03, 2017 71.98 72.24 70.68 71.45 1,358,998 -1.20(-1.65%)
Aug 02, 2017 71.82 72.74 71.62 72.64 982,949 +0.55(+0.76%)
Aug 01, 2017 71.95 72.29 71.68 72.09 676,652 +0.25(+0.35%)
Jul 31, 2017 71.79 72.08 71.36 71.85 876,860 +0.04(+0.06%)
Jul 28, 2017 71.64 71.89 71.31 71.80 559,709 +0.22(+0.31%)
Jul 27, 2017 72.07 72.09 71.04 71.58 703,526 -0.49(-0.68%)
Jul 26, 2017 71.37 72.16 71.26 72.07 347,453 +0.52(+0.73%)
Jul 25, 2017 71.29 71.54 528,782 -0.15(-0.21%)
Jul 24, 2017 72.37 72.37 71.68 71.70 588,160 -0.88(-1.21%)
Jul 21, 2017 71.83 72.57 71.64 72.57 660,526 +0.81(+1.14%)
Jul 20, 2017 71.19 71.98 71.00 71.76 793,184 +0.87(+1.22%)
Jul 19, 2017 70.72 71.00 70.47 70.89 472,215 +0.31(+0.44%)
Jul 18, 2017 70.29 70.81 70.18 70.58 781,988 +0.31(+0.44%)
Jul 17, 2017 69.67 70.30 69.43 70.27 785,509 +0.60(+0.86%)
Jul 14, 2017 69.39 69.96 69.21 69.67 866,904 +0.78(+1.13%)
Jul 13, 2017 69.59 69.65 68.83 68.89 758,567 -0.67(-0.97%)
Jul 12, 2017 69.50 70.09 69.41 69.56 886,917 +0.68(+0.99%)
Jul 11, 2017 69.06 69.15 68.53 68.88 549,677 -0.11(-0.15%)
Jul 10, 2017 69.12 69.33 68.90 68.98 703,275 +0.10(+0.14%)
Jul 07, 2017 68.91 69.30 68.68 68.89 743,930 +0.14(+0.21%)
Jul 06, 2017 68.87 69.20 68.54 68.75 652,311 -0.27(-0.40%)
Jul 05, 2017 69.16 69.31 68.66 69.02 684,259 -0.14(-0.20%)
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.