Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 75.04 75.68 74.29 74.35 975,834 -0.96(-1.27%)
May 30, 2018 74.89 75.72 74.69 75.31 695,093 +0.26(+0.35%)
May 29, 2018 74.20 75.58 74.03 75.05 1,176,969 +0.83(+1.12%)
May 25, 2018 74.21 74.21 74.21 0 +0.84(+1.15%)
May 24, 2018 72.59 73.47 72.29 73.37 1,136,343 +0.99(+1.37%)
May 23, 2018 72.11 72.57 72.04 72.38 720,909 +0.38(+0.53%)
May 22, 2018 72.27 72.55 71.90 72.00 704,915 -0.02(-0.02%)
May 21, 2018 72.01 72.32 71.59 72.01 842,613 +0.07(+0.10%)
May 18, 2018 72.09 72.33 71.48 71.94 856,204 +0.10(+0.14%)
May 17, 2018 71.63 72.08 71.50 71.84 808,965 -0.16(-0.22%)
May 16, 2018 72.91 73.11 71.83 72.01 773,640 -0.86(-1.18%)
May 15, 2018 73.69 73.83 72.46 72.86 901,844 -1.06(-1.44%)
May 14, 2018 74.65 74.97 73.77 73.93 937,192 -0.72(-0.97%)
May 11, 2018 75.03 75.03 74.26 74.65 537,703 -0.23(-0.31%)
May 10, 2018 74.58 74.96 74.13 74.89 679,251 +0.86(+1.17%)
May 09, 2018 73.99 74.15 73.33 74.02 959,542 +0.20(+0.26%)
May 08, 2018 74.89 75.26 73.67 73.83 708,187 -1.59(-2.11%)
May 07, 2018 76.31 76.31 75.17 75.42 728,339 -0.82(-1.07%)
May 04, 2018 75.77 76.44 75.25 76.24 624,935 +0.38(+0.50%)
May 03, 2018 76.50 76.89 74.81 75.85 1,245,178 -0.84(-1.09%)
May 02, 2018 76.89 77.11 76.09 76.69 1,030,705 -0.36(-0.46%)
May 01, 2018 76.82 77.20 76.58 77.05 642,430 +0.04(+0.06%)
Apr 30, 2018 77.30 77.54 76.81 77.00 838,096 -0.18(-0.23%)
Apr 27, 2018 76.37 77.37 76.32 77.18 1,053,106 +0.79(+1.04%)
Apr 26, 2018 75.70 76.51 74.99 76.39 764,494 +1.01(+1.35%)
Apr 25, 2018 75.19 75.73 74.72 75.37 566,992 -0.02(-0.02%)
Apr 24, 2018 75.18 75.81 74.73 75.39 931,200 +0.44(+0.58%)
Apr 23, 2018 74.39 74.97 73.98 74.96 647,036 +0.54(+0.73%)
Apr 20, 2018 74.43 74.60 73.97 74.41 938,395 +0.01(+0.01%)
Apr 19, 2018 74.29 74.62 73.95 74.40 1,008,432 -0.02(-0.02%)
Apr 18, 2018 74.82 75.22 74.42 74.42 1,078,886 -0.35(-0.46%)
Apr 17, 2018 73.84 75.11 73.64 74.77 1,160,544 +1.29(+1.76%)
Apr 16, 2018 72.93 73.82 72.80 73.48 1,410,385 +1.57(+2.18%)
Apr 13, 2018 72.07 72.55 71.73 71.91 1,050,918 +0.19(+0.26%)
Apr 12, 2018 71.95 72.46 71.37 71.73 2,420,345 -1.03(-1.42%)
Apr 11, 2018 72.55 73.13 72.33 72.76 893,105 +0.01(+0.01%)
Apr 10, 2018 73.30 73.51 72.63 72.75 840,661 -0.30(-0.41%)
Apr 09, 2018 72.81 73.57 72.44 73.05 818,993 +0.20(+0.27%)
Apr 06, 2018 73.13 73.59 72.77 72.86 1,367,694 -0.17(-0.23%)
Apr 05, 2018 72.32 73.12 71.34 73.03 825,364 +0.81(+1.12%)
Apr 04, 2018 71.88 72.44 71.38 72.22 858,413 +0.04(+0.05%)
Apr 03, 2018 72.13 72.53 71.60 72.18 1,189,880 -0.04(-0.05%)
Apr 02, 2018 73.19 73.21 71.56 72.22 1,043,066 -0.83(-1.13%)
Mar 29, 2018 73.04 73.04 73.04 0 +0.84(+1.16%)
Mar 28, 2018 71.87 72.42 71.66 72.21 952,049 +0.44(+0.62%)
Mar 27, 2018 71.15 72.65 70.48 71.76 1,249,615 +0.73(+1.03%)
Mar 26, 2018 70.62 71.16 70.16 71.03 834,792 +0.57(+0.81%)
Mar 23, 2018 71.83 72.59 70.28 70.46 882,302 -0.82(-1.15%)
Mar 22, 2018 71.95 72.99 71.24 71.28 889,648 -0.62(-0.87%)
Mar 21, 2018 72.42 72.96 71.67 71.91 641,623 -0.51(-0.70%)
Mar 20, 2018 72.49 72.90 72.22 72.41 725,654 -0.09(-0.12%)
Mar 19, 2018 73.07 73.45 71.97 72.50 1,127,546 -0.57(-0.78%)
Mar 16, 2018 72.64 73.28 72.47 73.07 2,195,061 +0.61(+0.85%)
Mar 15, 2018 72.31 73.13 72.22 72.46 882,969 +0.24(+0.33%)
Mar 14, 2018 72.07 72.77 71.65 72.22 1,017,254 +0.40(+0.56%)
Mar 13, 2018 73.36 73.52 71.71 71.82 1,030,448 -1.29(-1.76%)
Mar 12, 2018 72.35 73.28 72.32 73.11 1,078,723 +0.75(+1.03%)
Mar 09, 2018 71.98 72.38 71.56 72.36 748,725 +0.50(+0.69%)
Mar 08, 2018 71.59 72.11 71.37 71.86 1,052,167 +0.55(+0.77%)
Mar 07, 2018 71.61 70.39 71.31 1,193,846 +0.44(+0.61%)
Mar 06, 2018 71.28 71.48 70.71 70.87 1,196,129 -0.44(-0.62%)
Mar 05, 2018 70.02 71.93 69.96 71.32 2,240,259 +1.17(+1.66%)
Mar 02, 2018 70.22 71.27 69.50 70.15 1,544,672 -0.24(-0.34%)
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.