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 31, 2017 67.94 68.78 67.91 68.53 1,649,596 +0.68(+1.00%)
Mar 30, 2017 67.90 68.02 67.26 67.86 1,077,553 -0.15(-0.22%)
Mar 29, 2017 67.92 68.16 67.39 68.01 1,175,513 -0.02(-0.03%)
Mar 28, 2017 67.60 68.10 67.36 68.02 1,079,869 +0.31(+0.46%)
Mar 27, 2017 68.37 68.45 67.34 67.72 995,997 -0.22(-0.32%)
Mar 24, 2017 67.53 68.06 67.24 67.94 648,986 +0.53(+0.78%)
Mar 23, 2017 67.86 68.36 67.23 67.41 734,994 -0.59(-0.87%)
Mar 22, 2017 67.73 68.24 67.73 68.00 975,417 +0.59(+0.88%)
Mar 21, 2017 66.97 67.66 66.56 67.41 909,292 +0.49(+0.74%)
Mar 20, 2017 67.33 67.35 66.54 66.91 592,830 -0.24(-0.35%)
Mar 17, 2017 66.68 67.61 66.60 67.15 2,129,530 +0.41(+0.61%)
Mar 16, 2017 67.77 67.89 66.68 66.75 957,536 -1.30(-1.92%)
Mar 15, 2017 66.55 68.26 66.31 68.05 863,120 +1.07(+1.59%)
Mar 14, 2017 66.97 67.37 66.82 66.98 417,356 -0.07(-0.10%)
Mar 13, 2017 66.97 67.35 66.90 67.05 765,581 +0.15(+0.22%)
Mar 10, 2017 66.81 67.12 66.35 66.90 677,671 +0.56(+0.85%)
Mar 09, 2017 66.53 66.90 66.17 66.34 632,611 -0.17(-0.25%)
Mar 08, 2017 67.26 67.27 66.31 66.51 738,300 -1.25(-1.85%)
Mar 07, 2017 68.12 68.28 67.72 67.76 785,855 -0.36(-0.53%)
Mar 06, 2017 68.06 68.38 67.91 68.12 854,690 -0.04(-0.05%)
Mar 03, 2017 68.63 68.81 67.88 68.16 1,037,964 -0.44(-0.64%)
Mar 02, 2017 68.33 68.83 67.90 68.60 1,522,167 +0.16(+0.23%)
Mar 01, 2017 67.89 69.12 67.75 68.44 1,869,597 -0.30(-0.44%)
Feb 28, 2017 67.41 69.38 67.21 68.74 2,004,481 +1.37(+2.03%)
Feb 27, 2017 67.17 67.64 66.78 67.37 942,157 +0.13(+0.20%)
Feb 24, 2017 66.72 67.58 66.72 67.24 982,870 +0.64(+0.97%)
Feb 23, 2017 66.10 66.75 66.08 66.60 1,127,320 +0.57(+0.87%)
Feb 22, 2017 66.09 66.31 64.38 66.02 1,376,139 +0.48(+0.73%)
Feb 21, 2017 65.04 65.60 64.89 65.55 1,162,827 +0.50(+0.77%)
Feb 17, 2017 65.04 65.04 65.04 0 +0.33(+0.50%)
Feb 16, 2017 64.44 64.97 64.34 64.72 709,641 +0.38(+0.59%)
Feb 15, 2017 63.86 64.37 63.35 64.34 760,535 +0.18(+0.27%)
Feb 14, 2017 64.26 64.52 63.92 64.16 881,815 -0.36(-0.56%)
Feb 13, 2017 64.67 64.95 64.31 64.52 738,101 -0.21(-0.33%)
Feb 10, 2017 64.22 64.75 63.93 64.74 795,733 +0.54(+0.84%)
Feb 09, 2017 64.27 64.44 63.86 64.20 813,101 -0.07(-0.11%)
Feb 08, 2017 63.65 64.46 63.40 64.27 897,384 +0.74(+1.17%)
Feb 07, 2017 63.49 63.65 63.26 63.53 889,076 +0.00(+0.00%)
Feb 06, 2017 63.93 63.93 63.35 63.53 973,001 -0.28(-0.44%)
Feb 03, 2017 64.06 64.30 63.51 63.81 835,248 -0.18(-0.28%)
Feb 02, 2017 63.04 64.04 62.91 63.99 1,254,309 +1.04(+1.66%)
Feb 01, 2017 63.91 63.93 62.80 62.95 1,500,571 -1.44(-2.23%)
Jan 31, 2017 63.08 64.41 63.03 64.39 1,211,935 +1.34(+2.13%)
Jan 30, 2017 63.05 63.44 62.73 63.04 1,224,955 -0.35(-0.55%)
Jan 27, 2017 63.39 63.56 63.13 63.40 991,489 +0.11(+0.17%)
Jan 26, 2017 62.83 63.50 62.69 63.29 1,073,855 +0.41(+0.66%)
Jan 25, 2017 62.63 63.02 62.25 62.88 1,371,957 -0.17(-0.26%)
Jan 24, 2017 62.92 63.12 62.52 63.04 934,306 +0.12(+0.20%)
Jan 23, 2017 63.13 63.31 62.67 62.92 848,028 -0.14(-0.22%)
Jan 20, 2017 62.97 63.47 62.76 63.06 927,348 +0.05(+0.08%)
Jan 19, 2017 62.96 63.58 62.89 63.01 952,278 -0.64(-1.01%)
Jan 18, 2017 63.13 63.68 62.75 63.65 1,552,816 +0.46(+0.74%)
Jan 17, 2017 62.34 63.41 62.26 63.19 1,091,900 +1.10(+1.77%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.11(+0.18%)
Jan 12, 2017 61.90 62.13 61.34 61.98 1,082,653 +0.11(+0.17%)
Jan 11, 2017 61.95 62.47 61.65 61.87 1,079,155 -0.13(-0.21%)
Jan 10, 2017 62.43 62.47 61.83 62.00 1,241,019 -0.55(-0.88%)
Jan 09, 2017 63.90 64.00 62.41 62.55 905,906 -1.31(-2.05%)
Jan 06, 2017 63.69 64.06 63.52 63.86 1,049,127 -0.08(-0.12%)
Jan 05, 2017 63.73 64.19 62.88 63.94 870,414 +0.11(+0.16%)
Jan 04, 2017 63.55 64.00 63.26 63.83 729,979 +0.49(+0.78%)
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.