Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 73.86 73.86 73.86 0 +0.85(+1.16%)
Mar 28, 2018 72.67 73.23 72.45 73.01 941,568 +0.45(+0.62%)
Mar 27, 2018 71.94 73.46 71.27 72.56 1,235,858 +0.74(+1.03%)
Mar 26, 2018 71.41 71.95 70.94 71.82 825,602 +0.58(+0.81%)
Mar 23, 2018 72.63 73.40 71.06 71.25 872,589 -0.83(-1.15%)
Mar 22, 2018 72.75 73.80 72.03 72.08 879,854 -0.63(-0.87%)
Mar 21, 2018 73.23 73.78 72.47 72.71 634,559 -0.51(-0.70%)
Mar 20, 2018 73.30 73.71 73.02 73.22 717,666 -0.09(-0.12%)
Mar 19, 2018 73.88 74.27 72.77 73.31 1,115,134 -0.58(-0.78%)
Mar 16, 2018 73.45 74.10 73.27 73.88 2,170,896 +0.62(+0.85%)
Mar 15, 2018 73.12 73.95 73.02 73.26 873,249 +0.24(+0.33%)
Mar 14, 2018 72.88 73.58 72.45 73.02 1,006,055 +0.40(+0.56%)
Mar 13, 2018 74.18 74.34 72.51 72.62 1,019,105 -1.30(-1.76%)
Mar 12, 2018 73.16 74.09 73.13 73.92 1,066,848 +0.76(+1.03%)
Mar 09, 2018 72.78 73.18 72.36 73.16 740,482 +0.50(+0.69%)
Mar 08, 2018 72.39 72.91 72.17 72.66 1,040,584 +0.56(+0.77%)
Mar 07, 2018 72.41 71.18 72.10 1,180,703 +0.44(+0.61%)
Mar 06, 2018 72.08 72.27 71.50 71.66 1,182,961 -0.45(-0.62%)
Mar 05, 2018 70.80 72.73 70.74 72.11 2,215,597 +1.18(+1.66%)
Mar 02, 2018 71.01 72.07 70.28 70.93 1,527,667 -0.24(-0.34%)
Mar 01, 2018 71.29 72.27 70.49 71.18 1,372,107 -0.19(-0.26%)
Feb 28, 2018 71.83 72.63 71.37 71.37 1,189,095 -0.54(-0.75%)
Feb 27, 2018 72.83 73.69 71.70 71.91 1,097,253 -0.76(-1.04%)
Feb 26, 2018 73.29 73.42 72.46 72.66 894,368 +0.15(+0.21%)
Feb 23, 2018 70.87 72.66 70.87 72.51 729,230 +1.70(+2.40%)
Feb 22, 2018 70.81 1,088,625 -0.10(-0.14%)
Feb 21, 2018 71.08 72.89 70.88 70.91 1,390,414 -0.90(-1.25%)
Feb 20, 2018 72.17 72.69 71.58 71.81 1,140,873 -0.58(-0.81%)
Feb 16, 2018 72.39 72.39 72.39 0 +0.71(+0.99%)
Feb 15, 2018 70.53 71.69 70.46 71.68 796,175 +1.24(+1.76%)
Feb 14, 2018 70.23 70.88 69.86 70.44 807,688 -0.40(-0.56%)
Feb 13, 2018 69.99 70.98 69.52 70.84 903,848 +0.76(+1.09%)
Feb 12, 2018 70.33 70.45 69.31 70.07 1,130,838 -0.02(-0.03%)
Feb 09, 2018 68.89 70.75 68.70 70.09 1,974,257 +1.69(+2.47%)
Feb 08, 2018 69.94 70.56 68.38 68.40 1,715,975 -1.71(-2.44%)
Feb 07, 2018 71.04 71.04 70.11 70.11 1,397,244 -0.90(-1.27%)
Feb 06, 2018 70.16 71.28 69.06 71.01 2,412,630 +0.05(+0.07%)
Feb 05, 2018 72.46 72.73 70.32 70.96 2,086,334 -1.70(-2.34%)
Feb 02, 2018 73.09 73.61 72.46 72.66 1,231,643 -0.55(-0.76%)
Feb 01, 2018 74.50 74.70 72.93 73.21 1,491,971 -1.19(-1.60%)
Jan 31, 2018 74.49 74.49 73.82 74.40 1,313,725 +0.05(+0.07%)
Jan 30, 2018 74.19 74.87 74.11 74.35 1,152,029 -0.56(-0.75%)
Jan 29, 2018 75.72 75.72 74.43 74.91 927,618 -1.07(-1.41%)
Jan 26, 2018 75.72 76.04 74.99 75.98 972,026 +0.37(+0.49%)
Jan 25, 2018 75.12 75.69 74.43 75.62 854,990 +0.70(+0.93%)
Jan 24, 2018 75.32 75.58 74.81 74.92 954,086 -0.40(-0.53%)
Jan 23, 2018 74.12 75.77 74.10 75.32 1,245,241 +1.11(+1.49%)
Jan 22, 2018 74.65 74.92 73.94 74.21 1,473,153 -0.04(-0.06%)
Jan 19, 2018 74.11 74.72 73.69 74.26 1,479,900 +0.54(+0.73%)
Jan 18, 2018 74.37 73.20 73.72 1,745,115 -0.09(-0.12%)
Jan 17, 2018 73.43 74.07 73.34 73.81 1,656,891 +0.26(+0.35%)
Jan 16, 2018 72.68 74.79 72.42 73.55 3,476,150 +1.24(+1.72%)
Jan 12, 2018 72.31 72.31 72.31 0 -3.50(-4.61%)
Jan 11, 2018 75.91 76.03 75.16 75.81 1,558,566 -0.86(-1.12%)
Jan 10, 2018 76.36 76.66 926,680 -0.90(-1.16%)
Jan 09, 2018 78.27 78.31 76.82 77.57 966,275 -0.71(-0.90%)
Jan 08, 2018 77.83 78.29 77.65 78.27 1,435,671 +0.67(+0.86%)
Jan 05, 2018 78.53 78.75 77.25 77.60 1,275,782 -0.77(-0.98%)
Jan 04, 2018 78.96 79.46 78.14 78.37 1,041,576 -0.75(-0.95%)
Jan 03, 2018 79.18 80.00 78.64 79.12 1,058,946 -0.56(-0.71%)
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.