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 (%)
Mar 31, 2017 67.19 68.02 67.16 67.78 1,667,958 +0.67(+1.00%)
Mar 30, 2017 67.15 67.27 66.52 67.11 1,089,547 -0.15(-0.22%)
Mar 29, 2017 67.17 67.41 66.65 67.26 1,188,598 -0.02(-0.03%)
Mar 28, 2017 66.86 67.35 66.62 67.27 1,091,889 +0.31(+0.46%)
Mar 27, 2017 67.61 67.69 66.59 66.97 1,007,083 -0.22(-0.32%)
Mar 24, 2017 66.79 67.31 66.50 67.19 656,210 +0.52(+0.78%)
Mar 23, 2017 67.11 67.61 66.49 66.66 743,175 -0.58(-0.87%)
Mar 22, 2017 66.99 67.49 66.99 67.25 986,274 +0.58(+0.88%)
Mar 21, 2017 66.24 66.91 65.83 66.66 919,414 +0.49(+0.74%)
Mar 20, 2017 66.59 66.61 65.81 66.18 599,429 -0.24(-0.35%)
Mar 17, 2017 65.94 66.86 65.86 66.41 2,153,234 +0.40(+0.61%)
Mar 16, 2017 67.02 67.14 65.94 66.01 968,195 -1.29(-1.92%)
Mar 15, 2017 65.82 67.51 65.58 67.30 872,728 +1.05(+1.59%)
Mar 14, 2017 66.24 66.63 66.09 66.25 422,002 -0.07(-0.11%)
Mar 13, 2017 66.24 66.61 66.17 66.32 774,103 +0.15(+0.22%)
Mar 10, 2017 66.07 66.39 65.62 66.17 685,215 +0.56(+0.85%)
Mar 09, 2017 65.79 66.17 65.44 65.61 639,653 -0.17(-0.25%)
Mar 08, 2017 66.52 66.53 65.58 65.78 746,519 -1.24(-1.85%)
Mar 07, 2017 67.37 67.53 66.98 67.01 794,602 -0.36(-0.53%)
Mar 06, 2017 67.31 67.62 67.16 67.37 864,204 -0.03(-0.05%)
Mar 03, 2017 67.88 68.05 67.14 67.41 1,049,518 -0.44(-0.64%)
Mar 02, 2017 67.58 68.08 67.15 67.84 1,539,111 +0.16(+0.23%)
Mar 01, 2017 67.14 68.36 67.00 67.68 1,890,408 -0.30(-0.44%)
Feb 28, 2017 66.66 68.62 66.47 67.98 2,026,793 +1.35(+2.03%)
Feb 27, 2017 66.43 66.89 66.05 66.63 952,644 +0.13(+0.20%)
Feb 24, 2017 65.98 66.84 65.98 66.50 993,810 +0.64(+0.97%)
Feb 23, 2017 65.37 66.01 65.35 65.86 1,139,868 +0.57(+0.87%)
Feb 22, 2017 65.37 65.58 63.67 65.30 1,391,457 +0.47(+0.73%)
Feb 21, 2017 64.33 64.88 64.17 64.83 1,175,771 +0.50(+0.77%)
Feb 17, 2017 64.33 64.33 64.33 0 +0.32(+0.50%)
Feb 16, 2017 63.73 64.26 63.63 64.01 717,540 +0.37(+0.59%)
Feb 15, 2017 63.16 63.66 62.66 63.63 769,000 +0.17(+0.27%)
Feb 14, 2017 63.55 63.81 63.21 63.46 891,631 -0.36(-0.56%)
Feb 13, 2017 63.95 64.23 63.61 63.81 746,317 -0.21(-0.33%)
Feb 10, 2017 63.51 64.03 63.23 64.02 804,590 +0.53(+0.84%)
Feb 09, 2017 63.56 63.73 63.15 63.49 822,152 -0.07(-0.11%)
Feb 08, 2017 62.95 63.75 62.70 63.56 907,373 +0.73(+1.17%)
Feb 07, 2017 62.79 62.95 62.57 62.83 898,973 +0.00(+0.00%)
Feb 06, 2017 63.22 63.22 62.66 62.83 983,832 -0.28(-0.44%)
Feb 03, 2017 63.35 63.60 62.81 63.11 844,546 -0.18(-0.28%)
Feb 02, 2017 62.35 63.33 62.22 63.29 1,268,271 +1.03(+1.66%)
Feb 01, 2017 63.21 63.23 62.11 62.26 1,517,274 -1.42(-2.23%)
Jan 31, 2017 62.39 63.70 62.33 63.68 1,225,426 +1.33(+2.13%)
Jan 30, 2017 62.36 62.74 62.04 62.35 1,238,591 -0.35(-0.55%)
Jan 27, 2017 62.69 62.86 62.44 62.70 1,002,526 +0.10(+0.17%)
Jan 26, 2017 62.14 62.80 62.00 62.59 1,085,808 +0.41(+0.66%)
Jan 25, 2017 61.94 62.32 61.56 62.19 1,387,229 -0.16(-0.26%)
Jan 24, 2017 62.23 62.43 61.83 62.35 944,706 +0.12(+0.20%)
Jan 23, 2017 62.44 62.61 61.98 62.23 857,468 -0.14(-0.22%)
Jan 20, 2017 62.27 62.78 62.06 62.37 937,671 +0.05(+0.08%)
Jan 19, 2017 62.26 62.88 62.19 62.32 962,879 -0.63(-1.01%)
Jan 18, 2017 62.44 62.98 62.06 62.95 1,570,101 +0.46(+0.74%)
Jan 17, 2017 61.66 62.72 61.57 62.49 1,104,055 +1.08(+1.76%)
Jan 13, 2017 61.41 61.41 61.41 0 +0.11(+0.18%)
Jan 12, 2017 61.21 61.45 60.66 61.29 1,094,705 +0.10(+0.17%)
Jan 11, 2017 61.27 61.78 60.97 61.19 1,091,167 -0.13(-0.21%)
Jan 10, 2017 61.74 61.78 61.15 61.32 1,254,833 -0.55(-0.88%)
Jan 09, 2017 63.19 63.30 61.73 61.87 915,990 -1.29(-2.05%)
Jan 06, 2017 62.99 63.36 62.82 63.16 1,060,805 -0.08(-0.12%)
Jan 05, 2017 63.03 63.48 62.19 63.24 880,103 +0.10(+0.16%)
Jan 04, 2017 62.85 63.30 62.57 63.13 738,105 +0.49(+0.78%)
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.