American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.12 65.30 64.26 64.55 2,014,460 -0.12(-0.19%)
Sep 29, 2016 65.45 65.56 64.48 64.67 1,088,209 -1.08(-1.64%)
Sep 28, 2016 65.75 65.88 65.18 65.75 896,152 +0.07(+0.11%)
Sep 27, 2016 66.37 66.77 65.56 65.68 1,016,383 -0.46(-0.69%)
Sep 26, 2016 66.02 66.53 65.72 66.13 769,271 +0.16(+0.25%)
Sep 23, 2016 67.10 67.10 65.96 65.97 1,294,921 -0.75(-1.12%)
Sep 22, 2016 66.50 66.86 66.33 66.72 1,177,678 +0.51(+0.77%)
Sep 21, 2016 64.90 66.28 64.79 66.21 1,375,739 +1.40(+2.16%)
Sep 20, 2016 65.27 65.60 64.81 64.81 1,056,335 -0.03(-0.04%)
Sep 19, 2016 64.41 64.91 64.28 64.84 947,386 +0.73(+1.14%)
Sep 16, 2016 63.45 64.31 63.45 64.11 2,175,410 +0.53(+0.83%)
Sep 15, 2016 63.15 63.71 63.06 63.58 1,042,405 +0.39(+0.61%)
Sep 14, 2016 63.05 63.77 62.77 63.19 1,503,539 +0.27(+0.42%)
Sep 13, 2016 63.25 63.51 62.72 62.93 1,440,194 -0.46(-0.72%)
Sep 12, 2016 62.42 63.67 62.20 63.38 1,406,130 +0.86(+1.38%)
Sep 09, 2016 64.72 64.87 62.52 62.52 1,766,342 -2.79(-4.28%)
Sep 08, 2016 65.29 65.81 65.06 65.31 835,042 -0.23(-0.36%)
Sep 07, 2016 65.35 65.72 64.83 65.55 1,037,668 +0.09(+0.13%)
Sep 06, 2016 64.62 65.67 64.62 65.46 1,467,788 +0.95(+1.47%)
Sep 02, 2016 63.38 64.51 64.51 64.51 1,713,468 +1.24(+1.96%)
Sep 01, 2016 63.59 63.78 63.21 63.27 1,326,544 -0.54(-0.85%)
Aug 31, 2016 63.82 63.97 63.34 63.81 1,350,531 -0.03(-0.05%)
Aug 30, 2016 65.12 65.38 63.77 63.85 1,309,652 -1.21(-1.86%)
Aug 29, 2016 64.78 65.43 64.68 65.06 1,647,041 +0.54(+0.84%)
Aug 26, 2016 65.82 66.36 64.47 64.51 1,503,395 -1.27(-1.93%)
Aug 25, 2016 65.76 66.25 65.74 65.78 704,930 +0.01(+0.01%)
Aug 24, 2016 65.87 65.98 65.23 65.77 769,638 -0.20(-0.30%)
Aug 23, 2016 66.06 66.37 65.96 65.97 1,118,764 -0.12(-0.18%)
Aug 22, 2016 65.99 66.42 65.87 66.09 858,957 +0.16(+0.25%)
Aug 19, 2016 66.51 66.63 65.51 65.93 1,136,669 -0.83(-1.24%)
Aug 18, 2016 66.28 66.79 66.19 66.75 1,469,189 +0.38(+0.57%)
Aug 17, 2016 65.23 66.44 64.48 66.38 1,956,023 +1.23(+1.89%)
Aug 16, 2016 65.90 65.90 64.99 65.14 1,522,137 -0.87(-1.32%)
Aug 15, 2016 67.09 67.38 66.00 66.01 1,250,904 -1.05(-1.57%)
Aug 12, 2016 67.55 67.73 67.00 67.06 1,300,316 -0.06(-0.09%)
Aug 11, 2016 67.37 67.55 66.73 67.13 1,468,192 -0.24(-0.36%)
Aug 10, 2016 67.06 67.41 66.84 67.37 1,244,304 +0.32(+0.48%)
Aug 09, 2016 67.05 67.23 66.52 67.05 1,740,076 +0.08(+0.12%)
Aug 08, 2016 67.63 68.25 66.87 66.97 2,153,929 -0.72(-1.06%)
Aug 05, 2016 69.26 69.31 67.44 67.69 2,823,892 -1.44(-2.08%)
Aug 04, 2016 69.53 69.83 68.77 69.13 1,613,050 -0.56(-0.80%)
Aug 03, 2016 70.51 70.65 69.56 69.68 1,245,230 -0.77(-1.10%)
Aug 02, 2016 70.90 71.04 70.27 70.46 1,063,564 -0.66(-0.93%)
Aug 01, 2016 70.82 71.25 70.67 71.12 917,476 +0.22(+0.31%)
Jul 29, 2016 70.40 71.25 70.40 70.89 1,080,884 +0.45(+0.63%)
Jul 28, 2016 69.88 70.72 69.74 70.45 1,065,441 +0.51(+0.72%)
Jul 27, 2016 70.37 70.58 69.22 69.94 1,540,174 -0.65(-0.92%)
Jul 26, 2016 71.25 71.43 70.40 70.59 1,050,847 -0.52(-0.72%)
Jul 25, 2016 71.22 71.28 70.69 71.11 928,781 -0.01(-0.01%)
Jul 22, 2016 69.85 71.25 69.85 71.12 1,614,550 +1.45(+2.08%)
Jul 21, 2016 69.86 69.86 69.07 69.67 2,021,647 -0.38(-0.54%)
Jul 20, 2016 70.22 70.39 69.82 70.04 1,031,166 -0.11(-0.16%)
Jul 19, 2016 70.06 70.19 69.72 70.15 1,360,730 +0.23(+0.33%)
Jul 18, 2016 70.05 70.35 69.85 69.92 1,696,385 -0.12(-0.17%)
Jul 15, 2016 70.27 70.77 69.97 70.04 1,007,362 -0.12(-0.17%)
Jul 14, 2016 69.97 70.29 69.71 70.16 1,367,486 -0.23(-0.33%)
Jul 13, 2016 70.24 70.55 70.06 70.40 1,621,052 +0.61(+0.87%)
Jul 12, 2016 70.83 71.05 69.71 69.79 2,252,699 -1.26(-1.78%)
Jul 11, 2016 71.43 71.43 70.70 71.05 2,042,728 -0.52(-0.72%)
Jul 08, 2016 70.56 71.59 70.89 71.56 2,008,774 +0.67(+0.94%)
Jul 07, 2016 71.85 71.98 70.68 70.89 2,405,462 -1.28(-1.77%)
Jul 06, 2016 72.03 72.46 71.28 72.17 2,085,333 -0.59(-0.81%)
Jul 05, 2016 72.20 73.18 71.94 72.76 1,517,969 +0.57(+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.