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%)
May 01, 2017 70.35 70.54 69.53 69.61 873,602 -0.68(-0.97%)
Apr 28, 2017 70.81 71.11 70.11 70.29 1,228,692 -0.57(-0.81%)
Apr 27, 2017 70.80 71.81 70.80 70.86 1,036,372 +0.16(+0.22%)
Apr 26, 2017 70.96 71.05 70.18 70.70 1,253,469 -0.65(-0.91%)
Apr 25, 2017 70.94 71.47 70.94 71.35 830,394 +0.18(+0.25%)
Apr 24, 2017 70.95 71.61 70.75 71.18 1,249,872 +0.23(+0.32%)
Apr 21, 2017 69.87 71.06 69.80 70.95 1,278,752 +1.18(+1.69%)
Apr 20, 2017 69.90 69.86 69.05 69.77 991,747 -0.13(-0.19%)
Apr 19, 2017 70.04 70.23 69.63 69.90 821,201 -0.16(-0.23%)
Apr 18, 2017 69.81 70.18 69.64 70.06 749,801 +0.30(+0.43%)
Apr 17, 2017 69.27 69.82 69.24 69.76 894,372 +0.52(+0.75%)
Apr 13, 2017 69.43 69.57 68.85 69.24 659,351 -0.22(-0.32%)
Apr 12, 2017 69.06 69.48 68.83 69.46 1,179,377 +0.46(+0.66%)
Apr 11, 2017 68.68 69.18 68.52 69.00 745,929 +0.25(+0.36%)
Apr 10, 2017 68.74 68.82 68.28 68.75 553,104 +0.11(+0.15%)
Apr 07, 2017 68.76 69.16 68.61 68.65 613,227 -0.04(-0.05%)
Apr 06, 2017 68.79 68.99 68.16 68.68 777,226 -0.31(-0.45%)
Apr 05, 2017 68.47 69.19 68.17 68.99 1,017,404 +0.50(+0.73%)
Apr 04, 2017 68.09 68.71 67.94 68.49 835,457 +0.51(+0.75%)
Apr 03, 2017 68.38 68.52 67.62 67.98 1,039,373 -0.56(-0.81%)
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%)
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.