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 (%)
May 31, 2017 68.76 69.43 68.75 69.26 1,293,127 +0.36(+0.53%)
May 30, 2017 68.62 69.10 68.52 68.90 949,262 +0.21(+0.31%)
May 26, 2017 69.01 69.07 68.50 68.68 794,220 -0.18(-0.26%)
May 25, 2017 68.25 68.97 67.97 68.86 712,059 +0.61(+0.90%)
May 24, 2017 67.78 68.33 67.76 68.25 606,247 +0.42(+0.61%)
May 23, 2017 67.51 68.21 67.51 67.83 773,651 +0.18(+0.26%)
May 22, 2017 66.90 67.74 66.89 67.66 899,319 +0.45(+0.67%)
May 19, 2017 66.80 67.26 66.30 67.20 633,512 +0.54(+0.81%)
May 18, 2017 67.03 67.28 66.11 66.66 1,415,121 -0.27(-0.40%)
May 17, 2017 67.19 67.14 66.34 66.93 1,110,025 -0.27(-0.40%)
May 16, 2017 67.94 68.01 67.06 67.19 1,225,553 -0.58(-0.85%)
May 15, 2017 67.52 67.98 67.44 67.77 901,608 +0.17(+0.25%)
May 12, 2017 67.07 67.94 66.89 67.60 1,216,898 +0.52(+0.78%)
May 11, 2017 66.83 67.12 66.31 67.08 845,810 +0.04(+0.05%)
May 10, 2017 66.68 67.26 66.58 67.04 1,265,664 +0.34(+0.50%)
May 09, 2017 67.56 67.70 66.58 66.71 1,590,666 -1.13(-1.66%)
May 08, 2017 68.10 68.57 67.62 67.83 1,502,519 -0.07(-0.10%)
May 05, 2017 67.38 68.09 67.15 67.90 1,206,872 +0.86(+1.28%)
May 04, 2017 67.72 68.36 66.68 67.04 2,083,670 -1.79(-2.60%)
May 03, 2017 69.76 69.76 68.71 68.83 1,416,996 -0.88(-1.26%)
May 02, 2017 69.72 70.13 69.47 69.72 1,473,601 +0.11(+0.15%)
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.