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, 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%)
May 01, 2019 98.95 99.42 98.12 98.30 773,659 -1.00(-1.01%)
Apr 30, 2019 97.85 99.34 97.63 99.31 1,285,023 +1.62(+1.66%)
Apr 29, 2019 97.45 98.08 97.31 97.68 582,111 -0.42(-0.43%)
Apr 26, 2019 98.38 99.08 97.99 98.10 660,981 +0.32(+0.33%)
Apr 25, 2019 96.82 98.07 96.60 97.78 842,791 +0.63(+0.65%)
Apr 24, 2019 96.75 97.35 96.10 97.15 911,314 +0.95(+0.99%)
Apr 23, 2019 96.52 96.97 95.63 96.19 1,215,207 -0.12(-0.12%)
Apr 22, 2019 95.79 96.49 95.64 96.31 961,853 +0.21(+0.22%)
Apr 18, 2019 94.35 96.37 94.30 96.10 2,050,492 +2.22(+2.37%)
Apr 17, 2019 93.95 94.47 93.55 93.88 1,223,258 -0.13(-0.14%)
Apr 16, 2019 95.32 95.91 93.98 94.01 1,499,089 -1.41(-1.48%)
Apr 15, 2019 95.85 95.88 95.17 95.42 840,130 -0.18(-0.19%)
Apr 12, 2019 95.51 95.76 95.13 95.61 1,051,883 -0.15(-0.15%)
Apr 11, 2019 95.50 95.81 95.19 95.75 940,372 +0.27(+0.28%)
Apr 10, 2019 96.25 96.88 95.38 95.49 843,924 -0.50(-0.52%)
Apr 09, 2019 95.46 96.00 95.19 95.98 761,841 +0.39(+0.41%)
Apr 08, 2019 96.10 96.39 95.39 95.59 845,321 -0.72(-0.74%)
Apr 05, 2019 95.23 96.35 95.01 96.30 1,148,519 +0.97(+1.02%)
Apr 04, 2019 95.54 95.71 94.91 95.33 1,295,803 -0.16(-0.16%)
Apr 03, 2019 95.09 95.80 94.49 95.49 1,258,291 +0.29(+0.31%)
Apr 02, 2019 95.60 95.74 94.49 95.19 1,252,335 -0.13(-0.13%)
Apr 01, 2019 95.85 95.94 94.55 95.32 1,536,363 -0.38(-0.39%)
Mar 29, 2019 95.86 96.03 95.34 95.70 1,669,177 -0.05(-0.06%)
Mar 28, 2019 97.28 97.37 95.06 95.75 1,309,693 -1.42(-1.46%)
Mar 27, 2019 97.86 98.27 96.81 97.18 1,020,256 -1.22(-1.24%)
Mar 26, 2019 97.92 98.66 97.74 98.40 1,001,541 +0.47(+0.48%)
Mar 25, 2019 97.94 98.47 97.31 97.93 1,216,706 -0.08(-0.08%)
Mar 22, 2019 97.89 98.86 97.60 98.01 1,047,090 +0.51(+0.53%)
Mar 21, 2019 95.95 97.56 95.95 97.50 708,902 +1.40(+1.46%)
Mar 20, 2019 95.85 96.78 95.36 96.09 908,849 +0.31(+0.33%)
Mar 19, 2019 96.36 96.74 95.37 95.78 1,101,367 -0.72(-0.74%)
Mar 18, 2019 97.12 97.25 95.90 96.50 1,520,275 -0.62(-0.64%)
Mar 15, 2019 96.29 97.62 96.06 97.12 4,438,829 +0.75(+0.78%)
Mar 14, 2019 96.39 97.10 95.73 96.37 1,643,019 -0.11(-0.11%)
Mar 13, 2019 96.25 96.72 96.05 96.48 1,508,552 +0.17(+0.18%)
Mar 12, 2019 95.62 96.51 95.51 96.30 1,463,061 +0.82(+0.86%)
Mar 11, 2019 94.17 95.54 94.17 95.49 1,945,540 +1.38(+1.46%)
Mar 08, 2019 93.34 94.18 93.34 94.11 1,055,261 +0.81(+0.87%)
Mar 07, 2019 93.06 93.77 93.00 93.30 1,334,750 +0.54(+0.58%)
Mar 06, 2019 93.05 93.33 92.56 92.76 1,130,361 -0.19(-0.21%)
Mar 05, 2019 93.43 93.69 92.72 92.95 1,326,676 -0.40(-0.43%)
Mar 04, 2019 93.11 93.61 92.35 93.36 1,447,369 +0.25(+0.27%)
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.