Skip to main content

American Water Works (NY: AWK )

121.80 +0.30 (+0.25%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 81.80 81.88 80.37 80.47 1,301,655 -1.50(-1.83%)
Oct 30, 2018 81.74 82.02 80.78 81.97 1,112,585 +0.61(+0.75%)
Oct 29, 2018 80.51 81.85 80.51 81.36 1,094,836 +1.16(+1.45%)
Oct 26, 2018 82.12 82.42 79.48 80.19 1,165,466 -1.55(-1.89%)
Oct 25, 2018 82.93 83.03 81.58 81.74 1,202,115 -1.59(-1.91%)
Oct 24, 2018 81.91 84.34 81.66 83.33 1,170,491 +1.57(+1.92%)
Oct 23, 2018 83.20 83.81 81.45 81.76 1,340,957 -1.44(-1.73%)
Oct 22, 2018 83.62 83.96 82.80 83.19 1,072,587 -0.37(-0.45%)
Oct 19, 2018 82.44 83.96 82.32 83.56 900,532 +1.35(+1.65%)
Oct 18, 2018 82.18 82.64 81.82 82.21 710,339 +0.45(+0.56%)
Oct 17, 2018 81.75 82.33 81.32 81.76 1,027,208 -0.09(-0.11%)
Oct 16, 2018 80.09 81.98 79.68 81.85 728,476 +1.86(+2.33%)
Oct 15, 2018 79.76 80.62 79.60 79.98 760,602 +0.25(+0.31%)
Oct 12, 2018 79.67 80.09 78.97 79.74 1,067,986 +0.25(+0.32%)
Oct 11, 2018 82.52 82.68 79.47 79.48 1,343,263 -2.76(-3.36%)
Oct 10, 2018 82.14 83.58 82.12 82.25 1,083,976 -0.07(-0.09%)
Oct 09, 2018 81.87 82.42 81.55 82.32 860,250 +0.58(+0.71%)
Oct 08, 2018 81.10 82.23 81.10 81.74 674,829 +0.81(+1.00%)
Oct 05, 2018 79.65 81.30 79.65 80.93 645,610 +1.25(+1.56%)
Oct 04, 2018 79.52 79.77 78.86 79.68 670,615 +0.01(+0.01%)
Oct 03, 2018 80.28 80.82 78.92 79.67 788,973 -0.63(-0.78%)
Oct 02, 2018 79.82 80.52 79.80 80.30 504,962 +0.75(+0.94%)
Oct 01, 2018 79.87 79.88 79.07 79.56 512,492 -0.40(-0.50%)
Sep 28, 2018 79.24 80.02 79.24 79.96 768,395 +0.92(+1.16%)
Sep 27, 2018 78.27 79.37 78.08 79.04 935,160 +0.95(+1.22%)
Sep 26, 2018 78.86 79.30 78.06 78.08 1,066,079 -0.68(-0.87%)
Sep 25, 2018 79.63 80.05 78.65 78.77 604,992 -1.05(-1.32%)
Sep 24, 2018 80.45 80.75 79.78 79.82 739,979 -0.71(-0.88%)
Sep 21, 2018 80.06 81.07 79.94 80.53 2,143,344 +0.15(+0.19%)
Sep 20, 2018 79.50 80.47 78.98 80.37 892,185 +0.77(+0.97%)
Sep 19, 2018 81.26 81.28 79.18 79.60 791,825 -1.64(-2.01%)
Sep 18, 2018 81.12 81.46 80.83 81.24 593,839 -0.10(-0.12%)
Sep 17, 2018 81.37 81.57 80.92 81.34 875,007 +0.23(+0.28%)
Sep 14, 2018 80.84 81.28 80.63 81.11 942,671 -0.04(-0.04%)
Sep 13, 2018 80.33 81.20 80.28 81.15 731,640 +0.79(+0.98%)
Sep 12, 2018 80.58 81.12 80.35 80.36 679,653 -0.15(-0.18%)
Sep 11, 2018 80.44 81.12 80.37 80.50 728,237 -0.09(-0.11%)
Sep 10, 2018 80.61 80.87 79.85 80.59 799,187 +0.41(+0.51%)
Sep 07, 2018 80.38 80.88 80.01 80.18 1,031,899 -0.79(-0.98%)
Sep 06, 2018 81.38 81.52 80.86 80.97 956,873 -0.37(-0.46%)
Sep 05, 2018 80.61 81.60 80.40 81.35 839,192 +0.64(+0.79%)
Sep 04, 2018 79.37 80.80 79.37 80.71 897,426 +1.15(+1.45%)
Aug 31, 2018 79.56 79.56 79.56 0 -0.07(-0.09%)
Aug 30, 2018 79.91 80.10 79.28 79.63 748,489 -0.07(-0.09%)
Aug 29, 2018 79.69 80.13 79.46 79.70 960,949 +0.40(+0.50%)
Aug 28, 2018 79.87 80.07 79.08 79.30 653,986 -0.73(-0.91%)
Aug 27, 2018 80.85 81.02 79.63 80.03 638,822 -0.73(-0.90%)
Aug 24, 2018 80.35 80.83 79.94 80.76 373,855 +0.53(+0.66%)
Aug 23, 2018 80.27 80.72 79.96 80.23 416,786 +0.01(+0.01%)
Aug 22, 2018 81.02 81.25 79.89 80.22 483,994 -0.65(-0.80%)
Aug 21, 2018 81.09 81.46 80.63 80.87 556,524 -0.35(-0.44%)
Aug 20, 2018 81.61 81.77 80.99 81.22 566,636 -0.12(-0.15%)
Aug 17, 2018 80.92 81.74 80.69 81.34 628,887 +0.48(+0.60%)
Aug 16, 2018 80.12 81.09 80.04 80.86 662,183 +0.60(+0.75%)
Aug 15, 2018 79.91 80.83 79.60 80.26 726,049 +0.65(+0.81%)
Aug 14, 2018 79.58 79.97 79.44 79.61 498,747 +0.17(+0.22%)
Aug 13, 2018 79.84 80.03 79.27 79.44 700,093 -0.22(-0.27%)
Aug 10, 2018 80.26 80.71 79.65 79.66 403,561 -0.53(-0.66%)
Aug 09, 2018 79.65 80.25 79.50 80.18 480,461 +0.50(+0.63%)
Aug 08, 2018 79.52 79.90 79.31 79.68 459,129 +0.04(+0.05%)
Aug 07, 2018 79.72 79.73 78.88 79.64 483,479 -0.16(-0.20%)
Aug 06, 2018 80.00 80.22 79.44 79.81 475,769 +0.19(+0.24%)
Aug 03, 2018 79.34 80.01 78.66 79.62 633,036 +0.46(+0.58%)
Aug 02, 2018 78.59 79.55 78.06 79.15 730,596 +0.89(+1.13%)
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.