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 (%)
Apr 30, 2018 78.16 78.41 77.67 77.86 828,869 -0.18(-0.23%)
Apr 27, 2018 77.22 78.23 77.17 78.04 1,041,513 +0.80(+1.04%)
Apr 26, 2018 76.55 77.36 75.83 77.24 756,078 +1.03(+1.35%)
Apr 25, 2018 76.02 76.57 75.55 76.21 560,750 -0.02(-0.02%)
Apr 24, 2018 76.02 76.65 75.57 76.23 920,948 +0.44(+0.58%)
Apr 23, 2018 75.22 75.80 74.80 75.79 639,913 +0.55(+0.73%)
Apr 20, 2018 75.26 75.43 74.79 75.24 928,064 +0.01(+0.01%)
Apr 19, 2018 75.12 75.45 74.77 75.23 997,330 -0.02(-0.02%)
Apr 18, 2018 75.66 76.06 75.25 75.25 1,067,009 -0.35(-0.46%)
Apr 17, 2018 74.67 75.94 74.46 75.60 1,147,768 +1.30(+1.76%)
Apr 16, 2018 73.74 74.64 73.61 74.30 1,394,858 +1.58(+2.18%)
Apr 13, 2018 72.88 73.36 72.53 72.72 1,039,349 +0.19(+0.26%)
Apr 12, 2018 72.75 73.27 72.17 72.53 2,393,700 -1.04(-1.42%)
Apr 11, 2018 73.36 73.95 73.14 73.57 883,273 +0.01(+0.01%)
Apr 10, 2018 74.12 74.32 73.44 73.56 831,407 -0.31(-0.41%)
Apr 09, 2018 73.62 74.39 73.25 73.87 809,977 +0.20(+0.27%)
Apr 06, 2018 73.95 74.41 73.58 73.67 1,352,637 -0.17(-0.23%)
Apr 05, 2018 73.13 73.93 72.13 73.84 816,278 +0.82(+1.12%)
Apr 04, 2018 72.68 73.25 72.17 73.02 848,963 +0.04(+0.05%)
Apr 03, 2018 72.93 73.34 72.40 72.98 1,176,781 -0.04(-0.05%)
Apr 02, 2018 74.00 74.03 72.36 73.02 1,031,584 -0.84(-1.13%)
Mar 29, 2018 73.86 73.86 73.86 0 +0.85(+1.16%)
Mar 28, 2018 72.67 73.23 72.45 73.01 941,568 +0.45(+0.62%)
Mar 27, 2018 71.94 73.46 71.27 72.56 1,235,858 +0.74(+1.03%)
Mar 26, 2018 71.41 71.95 70.94 71.82 825,602 +0.58(+0.81%)
Mar 23, 2018 72.63 73.40 71.06 71.25 872,589 -0.83(-1.15%)
Mar 22, 2018 72.75 73.80 72.03 72.08 879,854 -0.63(-0.87%)
Mar 21, 2018 73.23 73.78 72.47 72.71 634,559 -0.51(-0.70%)
Mar 20, 2018 73.30 73.71 73.02 73.22 717,666 -0.09(-0.12%)
Mar 19, 2018 73.88 74.27 72.77 73.31 1,115,134 -0.58(-0.78%)
Mar 16, 2018 73.45 74.10 73.27 73.88 2,170,896 +0.62(+0.85%)
Mar 15, 2018 73.12 73.95 73.02 73.26 873,249 +0.24(+0.33%)
Mar 14, 2018 72.88 73.58 72.45 73.02 1,006,055 +0.40(+0.56%)
Mar 13, 2018 74.18 74.34 72.51 72.62 1,019,105 -1.30(-1.76%)
Mar 12, 2018 73.16 74.09 73.13 73.92 1,066,848 +0.76(+1.03%)
Mar 09, 2018 72.78 73.18 72.36 73.16 740,482 +0.50(+0.69%)
Mar 08, 2018 72.39 72.91 72.17 72.66 1,040,584 +0.56(+0.77%)
Mar 07, 2018 72.41 71.18 72.10 1,180,703 +0.44(+0.61%)
Mar 06, 2018 72.08 72.27 71.50 71.66 1,182,961 -0.45(-0.62%)
Mar 05, 2018 70.80 72.73 70.74 72.11 2,215,597 +1.18(+1.66%)
Mar 02, 2018 71.01 72.07 70.28 70.93 1,527,667 -0.24(-0.34%)
Mar 01, 2018 71.29 72.27 70.49 71.18 1,372,107 -0.19(-0.26%)
Feb 28, 2018 71.83 72.63 71.37 71.37 1,189,095 -0.54(-0.75%)
Feb 27, 2018 72.83 73.69 71.70 71.91 1,097,253 -0.76(-1.04%)
Feb 26, 2018 73.29 73.42 72.46 72.66 894,368 +0.15(+0.21%)
Feb 23, 2018 70.87 72.66 70.87 72.51 729,230 +1.70(+2.40%)
Feb 22, 2018 70.81 1,088,625 -0.10(-0.14%)
Feb 21, 2018 71.08 72.89 70.88 70.91 1,390,414 -0.90(-1.25%)
Feb 20, 2018 72.17 72.69 71.58 71.81 1,140,873 -0.58(-0.81%)
Feb 16, 2018 72.39 72.39 72.39 0 +0.71(+0.99%)
Feb 15, 2018 70.53 71.69 70.46 71.68 796,175 +1.24(+1.76%)
Feb 14, 2018 70.23 70.88 69.86 70.44 807,688 -0.40(-0.56%)
Feb 13, 2018 69.99 70.98 69.52 70.84 903,848 +0.76(+1.09%)
Feb 12, 2018 70.33 70.45 69.31 70.07 1,130,838 -0.02(-0.03%)
Feb 09, 2018 68.89 70.75 68.70 70.09 1,974,257 +1.69(+2.47%)
Feb 08, 2018 69.94 70.56 68.38 68.40 1,715,975 -1.71(-2.44%)
Feb 07, 2018 71.04 71.04 70.11 70.11 1,397,244 -0.90(-1.27%)
Feb 06, 2018 70.16 71.28 69.06 71.01 2,412,630 +0.05(+0.07%)
Feb 05, 2018 72.46 72.73 70.32 70.96 2,086,334 -1.70(-2.34%)
Feb 02, 2018 73.09 73.61 72.46 72.66 1,231,643 -0.55(-0.76%)
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.