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, 2020 115.33 116.79 108.19 110.38 3,067,230 -6.61(-5.65%)
Mar 30, 2020 113.43 117.50 112.52 116.99 1,716,047 +5.49(+4.93%)
Mar 27, 2020 107.81 115.43 106.17 111.50 1,267,168 +1.34(+1.22%)
Mar 26, 2020 100.20 112.52 100.20 110.16 1,770,060 +8.19(+8.03%)
Mar 25, 2020 95.80 105.50 93.57 101.97 1,903,038 +6.00(+6.25%)
Mar 24, 2020 92.98 97.20 89.21 95.97 2,347,537 +6.35(+7.09%)
Mar 23, 2020 92.67 92.67 84.94 89.62 3,012,118 -3.34(-3.60%)
Mar 20, 2020 106.28 106.28 90.71 92.96 3,727,200 -13.32(-12.53%)
Mar 19, 2020 119.10 120.26 105.31 106.28 2,591,763 -13.81(-11.50%)
Mar 18, 2020 119.66 122.99 113.22 120.09 2,882,417 -7.77(-6.08%)
Mar 17, 2020 111.70 129.52 111.25 127.87 2,560,967 +18.18(+16.57%)
Mar 16, 2020 106.63 122.20 106.50 109.69 2,564,819 -8.75(-7.39%)
Mar 13, 2020 112.04 118.48 107.59 118.44 1,805,597 +9.53(+8.75%)
Mar 12, 2020 112.83 117.67 105.51 108.92 2,701,159 -10.80(-9.02%)
Mar 11, 2020 124.96 126.14 118.43 119.72 2,336,402 -7.42(-5.84%)
Mar 10, 2020 127.55 129.95 121.22 127.14 2,367,135 +0.48(+0.38%)
Mar 09, 2020 122.93 129.05 122.47 126.66 2,515,324 -3.52(-2.70%)
Mar 06, 2020 125.57 130.82 124.30 130.18 1,616,806 +1.51(+1.18%)
Mar 05, 2020 127.89 129.71 126.21 128.66 1,319,711 -0.88(-0.68%)
Mar 04, 2020 122.86 129.56 122.86 129.54 1,655,842 +8.21(+6.76%)
Mar 03, 2020 121.15 124.41 120.58 121.33 1,775,531 +0.53(+0.44%)
Mar 02, 2020 114.79 120.89 114.56 120.80 2,014,721 +6.63(+5.81%)
Feb 28, 2020 114.58 116.14 111.36 114.17 4,320,437 -3.80(-3.22%)
Feb 27, 2020 122.58 124.07 117.92 117.97 1,383,966 -4.86(-3.95%)
Feb 26, 2020 122.75 124.57 122.41 122.83 1,211,591 -0.05(-0.04%)
Feb 25, 2020 126.22 126.34 122.58 122.87 1,144,361 -3.18(-2.52%)
Feb 24, 2020 126.34 127.18 125.51 126.05 1,320,781 -1.14(-0.90%)
Feb 21, 2020 126.86 127.54 126.59 127.19 1,323,816 +0.43(+0.34%)
Feb 20, 2020 127.70 128.03 126.02 126.76 1,107,415 -1.29(-1.01%)
Feb 19, 2020 128.40 130.52 127.63 128.05 1,395,793 -0.52(-0.40%)
Feb 18, 2020 129.57 129.78 128.57 128.57 1,601,318 -0.06(-0.04%)
Feb 14, 2020 126.96 128.93 126.49 128.63 1,181,816 +2.19(+1.73%)
Feb 13, 2020 125.28 126.70 125.14 126.44 881,845 +1.15(+0.92%)
Feb 12, 2020 124.19 125.66 124.18 125.28 1,078,821 +0.33(+0.27%)
Feb 11, 2020 125.13 125.55 124.73 124.95 808,874 +0.12(+0.10%)
Feb 10, 2020 124.37 125.14 124.13 124.83 1,516,350 +0.70(+0.56%)
Feb 07, 2020 125.45 125.68 124.07 124.13 1,016,203 -0.51(-0.41%)
Feb 06, 2020 124.29 124.91 123.87 124.64 724,667 +0.40(+0.32%)
Feb 05, 2020 123.77 124.79 123.34 124.24 1,003,815 +0.21(+0.17%)
Feb 04, 2020 125.05 125.84 124.01 124.03 1,296,979 -1.55(-1.23%)
Feb 03, 2020 125.40 125.97 125.23 125.57 1,363,099 +0.29(+0.23%)
Jan 31, 2020 125.93 126.69 124.58 125.28 1,413,969 -0.52(-0.42%)
Jan 30, 2020 124.93 126.13 124.73 125.80 1,003,076 +0.67(+0.54%)
Jan 29, 2020 125.10 125.47 124.43 125.13 661,409 +0.22(+0.18%)
Jan 28, 2020 124.66 125.45 124.24 124.91 983,010 +0.51(+0.41%)
Jan 27, 2020 125.10 125.86 124.11 124.41 764,745 -0.49(-0.39%)
Jan 24, 2020 124.44 125.47 124.36 124.89 884,627 +0.45(+0.36%)
Jan 23, 2020 123.28 124.66 123.08 124.44 1,014,660 +1.14(+0.93%)
Jan 22, 2020 123.07 124.00 122.58 123.30 1,364,408 +0.76(+0.62%)
Jan 21, 2020 120.03 122.70 119.76 122.54 1,811,984 +2.56(+2.13%)
Jan 17, 2020 118.50 120.12 118.48 119.98 1,455,064 +1.72(+1.45%)
Jan 16, 2020 116.82 118.41 116.66 118.26 1,070,020 +1.56(+1.33%)
Jan 15, 2020 114.98 116.84 114.86 116.71 992,196 +2.12(+1.85%)
Jan 14, 2020 114.06 114.58 113.61 114.58 963,383 +0.76(+0.67%)
Jan 13, 2020 112.93 114.09 112.93 113.82 1,045,632 +1.09(+0.96%)
Jan 10, 2020 112.40 112.90 112.36 112.73 820,484 +0.40(+0.35%)
Jan 09, 2020 110.83 112.42 110.51 112.34 873,645 +1.51(+1.36%)
Jan 08, 2020 109.97 111.47 109.67 110.83 1,192,282 +0.45(+0.41%)
Jan 07, 2020 110.77 111.27 110.29 110.38 914,422 -0.69(-0.62%)
Jan 06, 2020 111.29 111.99 110.83 111.07 833,004 -0.21(-0.19%)
Jan 03, 2020 110.78 112.33 110.78 111.28 945,074 +0.72(+0.65%)
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.