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, 2019 102.16 103.30 102.00 103.08 1,185,225 +0.98(+0.96%)
May 30, 2019 101.84 102.70 101.69 102.10 606,778 +0.15(+0.14%)
May 29, 2019 103.59 103.59 101.77 101.95 1,074,885 -1.42(-1.38%)
May 28, 2019 104.12 104.43 103.06 103.37 1,662,809 -0.32(-0.31%)
May 24, 2019 103.52 104.21 103.48 103.69 735,365 +0.34(+0.33%)
May 23, 2019 102.90 103.90 102.88 103.36 823,832 +0.46(+0.44%)
May 22, 2019 101.82 102.94 101.47 102.90 784,933 +1.28(+1.26%)
May 21, 2019 101.76 102.62 101.49 101.62 863,713 +0.13(+0.13%)
May 20, 2019 102.27 102.69 101.20 101.49 944,860 -0.69(-0.68%)
May 17, 2019 101.33 102.63 101.33 102.19 1,032,604 +0.79(+0.78%)
May 16, 2019 100.22 101.84 100.06 101.39 772,205 +0.83(+0.83%)
May 15, 2019 100.42 101.49 100.29 100.56 917,118 +0.38(+0.38%)
May 14, 2019 101.08 101.31 100.13 100.18 1,166,339 -0.78(-0.77%)
May 13, 2019 98.53 101.25 98.31 100.96 2,036,982 +2.21(+2.23%)
May 10, 2019 96.39 98.78 96.28 98.75 850,818 +2.27(+2.35%)
May 09, 2019 96.13 96.65 95.66 96.48 590,915 +0.38(+0.40%)
May 08, 2019 97.21 97.38 95.98 96.10 719,465 -1.11(-1.14%)
May 07, 2019 97.28 97.66 96.90 97.20 824,389 -0.12(-0.12%)
May 06, 2019 97.63 98.23 96.90 97.32 732,132 -0.15(-0.16%)
May 03, 2019 97.08 97.67 96.66 97.48 671,754 +0.64(+0.66%)
May 02, 2019 96.82 97.20 95.55 96.84 1,047,495 -0.38(-0.39%)
May 01, 2019 97.86 98.33 97.04 97.22 782,270 -0.99(-1.01%)
Apr 30, 2019 96.78 98.25 96.55 98.21 1,299,327 +1.61(+1.66%)
Apr 29, 2019 96.38 97.00 96.24 96.61 588,591 -0.42(-0.43%)
Apr 26, 2019 97.30 97.98 96.91 97.02 668,339 +0.32(+0.33%)
Apr 25, 2019 95.75 96.99 95.53 96.70 852,172 +0.63(+0.65%)
Apr 24, 2019 95.69 96.28 95.04 96.08 921,458 +0.94(+0.99%)
Apr 23, 2019 95.46 95.91 94.58 95.13 1,228,734 -0.12(-0.12%)
Apr 22, 2019 94.74 95.42 94.59 95.25 972,559 +0.21(+0.22%)
Apr 18, 2019 93.31 95.31 93.26 95.04 2,073,316 +2.20(+2.37%)
Apr 17, 2019 92.92 93.43 92.52 92.85 1,236,874 -0.13(-0.14%)
Apr 16, 2019 94.27 94.85 92.95 92.97 1,515,776 -1.40(-1.48%)
Apr 15, 2019 94.80 94.83 94.13 94.37 849,482 -0.18(-0.19%)
Apr 12, 2019 94.45 94.71 94.08 94.55 1,063,592 -0.15(-0.15%)
Apr 11, 2019 94.44 94.75 94.15 94.70 950,839 +0.26(+0.28%)
Apr 10, 2019 95.19 95.82 94.33 94.44 853,318 -0.49(-0.52%)
Apr 09, 2019 94.41 94.94 94.15 94.93 770,321 +0.39(+0.41%)
Apr 08, 2019 95.04 95.33 94.34 94.54 854,730 -0.71(-0.74%)
Apr 05, 2019 94.18 95.29 93.96 95.24 1,161,304 +0.96(+1.02%)
Apr 04, 2019 94.49 94.65 93.86 94.28 1,310,227 -0.15(-0.16%)
Apr 03, 2019 94.05 94.74 93.45 94.44 1,272,297 +0.29(+0.31%)
Apr 02, 2019 94.54 94.69 93.45 94.15 1,266,275 -0.13(-0.13%)
Apr 01, 2019 94.80 94.88 93.51 94.27 1,553,465 -0.37(-0.39%)
Mar 29, 2019 94.81 94.97 94.29 94.64 1,687,757 -0.05(-0.06%)
Mar 28, 2019 96.21 96.30 94.02 94.70 1,324,272 -1.41(-1.46%)
Mar 27, 2019 96.79 97.19 95.74 96.11 1,031,613 -1.21(-1.24%)
Mar 26, 2019 96.84 97.58 96.66 97.31 1,012,689 +0.46(+0.48%)
Mar 25, 2019 96.86 97.39 96.24 96.85 1,230,249 -0.08(-0.08%)
Mar 22, 2019 96.81 97.78 96.52 96.93 1,058,745 +0.51(+0.53%)
Mar 21, 2019 94.89 96.49 94.89 96.42 716,793 +1.39(+1.46%)
Mar 20, 2019 94.80 95.71 94.31 95.03 918,965 +0.31(+0.33%)
Mar 19, 2019 95.30 95.68 94.32 94.73 1,113,627 -0.71(-0.74%)
Mar 18, 2019 96.05 96.18 94.84 95.43 1,537,198 -0.62(-0.64%)
Mar 15, 2019 95.23 96.54 95.00 96.05 4,488,239 +0.74(+0.78%)
Mar 14, 2019 95.33 96.03 94.67 95.31 1,661,308 -0.11(-0.11%)
Mar 13, 2019 95.19 95.65 94.99 95.42 1,525,344 +0.17(+0.18%)
Mar 12, 2019 94.56 95.44 94.45 95.24 1,479,347 +0.81(+0.86%)
Mar 11, 2019 93.14 94.49 93.14 94.44 1,967,196 +1.36(+1.46%)
Mar 08, 2019 92.31 93.15 92.31 93.07 1,067,007 +0.80(+0.87%)
Mar 07, 2019 92.04 92.74 91.98 92.28 1,349,608 +0.54(+0.58%)
Mar 06, 2019 92.02 92.30 91.54 91.74 1,142,943 -0.19(-0.21%)
Mar 05, 2019 92.40 92.66 91.70 91.93 1,341,444 -0.40(-0.43%)
Mar 04, 2019 92.08 92.58 91.33 92.33 1,463,480 +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.