American Water Works (NY: AWK )

149.08 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 113.14 113.28 109.99 110.56 1,760,054 -2.44(-2.16%)
Dec 31, 2019 113.37 113.89 112.53 113.00 833,639 -0.18(-0.16%)
Dec 30, 2019 112.76 113.41 112.69 113.18 802,119 +0.08(+0.07%)
Dec 27, 2019 112.27 113.11 112.04 113.10 625,555 +0.99(+0.89%)
Dec 26, 2019 111.76 112.48 111.68 112.11 336,534 +0.24(+0.21%)
Dec 24, 2019 111.39 112.24 111.10 111.87 264,616 +0.21(+0.19%)
Dec 23, 2019 112.98 113.24 111.00 111.66 1,166,662 -1.22(-1.08%)
Dec 20, 2019 112.76 113.65 111.92 112.88 2,081,489 +0.97(+0.87%)
Dec 19, 2019 111.66 112.30 111.09 111.91 1,208,202 +0.40(+0.36%)
Dec 18, 2019 111.19 111.80 110.24 111.51 1,212,820 +0.30(+0.27%)
Dec 17, 2019 111.69 111.99 111.03 111.21 1,186,892 +0.00(+0.00%)
Dec 16, 2019 109.85 111.26 109.39 111.21 1,109,474 +1.56(+1.43%)
Dec 13, 2019 108.58 109.99 107.93 109.64 1,113,150 +0.71(+0.65%)
Dec 12, 2019 110.93 111.10 108.51 108.94 1,358,050 -2.27(-2.04%)
Dec 11, 2019 110.38 111.27 109.46 111.21 1,215,703 -1.33(-1.19%)
Dec 10, 2019 112.81 113.44 112.34 112.54 834,061 -0.12(-0.11%)
Dec 09, 2019 113.17 113.41 112.42 112.66 584,234 -0.17(-0.16%)
Dec 06, 2019 113.26 113.75 112.78 112.83 712,094 -0.65(-0.58%)
Dec 05, 2019 112.13 113.49 112.13 113.49 859,237 +0.82(+0.73%)
Dec 04, 2019 110.98 112.78 110.78 112.67 978,972 +1.20(+1.07%)
Dec 03, 2019 111.09 111.92 110.78 111.47 840,499 +0.82(+0.74%)
Dec 02, 2019 111.24 111.56 110.46 110.66 829,173 -0.67(-0.60%)
Nov 29, 2019 111.75 112.65 111.24 111.33 498,031 -0.22(-0.20%)
Nov 27, 2019 111.26 111.94 111.10 111.55 893,868 +0.22(+0.20%)
Nov 26, 2019 109.97 111.35 109.77 111.33 1,199,414 +1.58(+1.44%)
Nov 25, 2019 109.44 110.18 108.82 109.74 710,308 +0.25(+0.23%)
Nov 22, 2019 110.06 110.13 108.62 109.50 1,216,322 -0.28(-0.25%)
Nov 21, 2019 111.10 111.11 109.60 109.77 993,282 -1.13(-1.02%)
Nov 20, 2019 109.60 111.01 109.56 110.90 1,684,146 +1.33(+1.21%)
Nov 19, 2019 108.76 110.05 108.29 109.58 1,042,421 +0.41(+0.38%)
Nov 18, 2019 109.12 110.31 108.72 109.16 816,137 +0.40(+0.37%)
Nov 15, 2019 108.52 108.82 107.43 108.76 783,521 +0.36(+0.33%)
Nov 14, 2019 107.98 109.22 107.42 108.40 631,078 +0.85(+0.79%)
Nov 13, 2019 106.75 107.78 106.00 107.56 915,072 +1.43(+1.34%)
Nov 12, 2019 106.14 107.00 105.74 106.13 813,270 -0.19(-0.18%)
Nov 11, 2019 107.23 107.80 106.28 106.32 815,771 -0.65(-0.61%)
Nov 08, 2019 108.21 108.70 106.61 106.97 1,211,430 -1.24(-1.15%)
Nov 07, 2019 110.34 111.04 107.75 108.22 1,453,525 -3.15(-2.83%)
Nov 06, 2019 110.47 111.80 110.20 111.37 1,272,575 +1.37(+1.25%)
Nov 05, 2019 109.56 110.15 108.78 109.99 1,620,350 +0.04(+0.03%)
Nov 04, 2019 111.96 112.25 109.76 109.96 1,298,490 -2.50(-2.22%)
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.