Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.30 104.45 103.13 104.23 1,172,177 +1.00(+0.96%)
May 30, 2019 102.97 103.84 102.83 103.23 600,098 +0.15(+0.14%)
May 29, 2019 104.75 104.75 102.90 103.08 1,063,051 -1.44(-1.38%)
May 28, 2019 105.28 105.59 104.21 104.52 1,644,503 -0.32(-0.31%)
May 24, 2019 104.67 105.37 104.64 104.85 727,270 +0.34(+0.33%)
May 23, 2019 104.04 105.06 104.03 104.50 814,762 +0.46(+0.44%)
May 22, 2019 102.96 104.08 102.60 104.04 776,292 +1.29(+1.26%)
May 21, 2019 102.89 103.77 102.62 102.75 854,204 +0.13(+0.13%)
May 20, 2019 103.41 103.84 102.33 102.62 934,458 -0.70(-0.68%)
May 17, 2019 102.46 103.77 102.46 103.33 1,021,236 +0.80(+0.78%)
May 16, 2019 101.33 102.97 101.18 102.52 763,704 +0.84(+0.83%)
May 15, 2019 101.54 102.62 101.40 101.68 907,022 +0.39(+0.38%)
May 14, 2019 102.21 102.44 101.24 101.30 1,153,499 -0.78(-0.77%)
May 13, 2019 99.63 102.38 99.40 102.08 2,014,558 +2.23(+2.24%)
May 10, 2019 97.46 99.88 97.35 99.85 841,451 +2.30(+2.35%)
May 09, 2019 97.20 97.72 96.73 97.55 584,410 +0.39(+0.40%)
May 08, 2019 98.30 98.46 97.05 97.17 711,545 -1.12(-1.14%)
May 07, 2019 98.36 98.75 97.97 98.29 815,313 -0.12(-0.12%)
May 06, 2019 98.72 99.32 97.97 98.41 724,072 -0.16(-0.16%)
May 03, 2019 98.16 98.75 97.74 98.56 664,359 +0.64(+0.66%)
May 02, 2019 97.90 98.28 96.62 97.92 1,035,964 -0.39(-0.39%)
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.