Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.85 66.03 64.98 65.27 1,992,284 -0.12(-0.19%)
Sep 29, 2016 66.18 66.29 65.20 65.39 1,076,229 -1.09(-1.64%)
Sep 28, 2016 66.48 66.62 65.90 66.48 886,287 +0.07(+0.10%)
Sep 27, 2016 67.11 67.52 66.29 66.41 1,005,194 -0.46(-0.69%)
Sep 26, 2016 66.76 67.27 66.45 66.87 760,803 +0.17(+0.25%)
Sep 23, 2016 67.85 67.85 66.70 66.70 1,280,665 -0.76(-1.12%)
Sep 22, 2016 67.24 67.60 67.07 67.46 1,164,713 +0.51(+0.77%)
Sep 21, 2016 65.62 67.02 65.51 66.95 1,360,594 +1.41(+2.16%)
Sep 20, 2016 66.00 66.33 65.53 65.54 1,044,706 -0.03(-0.04%)
Sep 19, 2016 65.13 65.63 64.99 65.56 936,956 +0.74(+1.14%)
Sep 16, 2016 64.16 65.02 64.16 64.82 2,151,462 +0.53(+0.83%)
Sep 15, 2016 63.85 64.42 63.77 64.29 1,030,929 +0.39(+0.61%)
Sep 14, 2016 63.75 64.48 63.47 63.90 1,486,987 +0.27(+0.42%)
Sep 13, 2016 63.96 64.22 63.42 63.63 1,424,340 -0.46(-0.72%)
Sep 12, 2016 63.12 64.38 62.90 64.09 1,390,650 +0.87(+1.38%)
Sep 09, 2016 65.44 65.59 63.22 63.22 1,746,897 -2.83(-4.28%)
Sep 08, 2016 66.02 66.55 65.78 66.04 825,850 -0.24(-0.36%)
Sep 07, 2016 66.08 66.45 65.55 66.28 1,026,245 +0.09(+0.13%)
Sep 06, 2016 65.34 66.40 65.34 66.19 1,451,629 +0.96(+1.47%)
Sep 02, 2016 64.09 65.23 65.23 65.23 1,694,605 +1.26(+1.96%)
Sep 01, 2016 64.30 64.49 63.91 63.97 1,311,940 -0.55(-0.85%)
Aug 31, 2016 64.53 64.68 64.04 64.52 1,335,663 -0.03(-0.05%)
Aug 30, 2016 65.84 66.11 64.48 64.56 1,295,234 -1.22(-1.86%)
Aug 29, 2016 65.50 66.15 65.40 65.78 1,628,909 +0.55(+0.84%)
Aug 26, 2016 66.56 67.10 65.19 65.23 1,486,844 -1.28(-1.93%)
Aug 25, 2016 66.49 66.98 66.47 66.51 697,169 +0.01(+0.01%)
Aug 24, 2016 66.60 66.71 65.96 66.50 761,165 -0.20(-0.30%)
Aug 23, 2016 66.79 67.11 66.70 66.70 1,106,448 -0.12(-0.18%)
Aug 22, 2016 66.72 67.16 66.60 66.83 849,500 +0.17(+0.25%)
Aug 19, 2016 67.25 67.37 66.24 66.66 1,124,155 -0.84(-1.24%)
Aug 18, 2016 67.02 67.53 66.92 67.50 1,453,015 +0.38(+0.57%)
Aug 17, 2016 65.95 67.18 65.20 67.11 1,934,489 +1.25(+1.89%)
Aug 16, 2016 66.63 66.63 65.71 65.87 1,505,380 -0.88(-1.32%)
Aug 15, 2016 67.84 68.13 66.74 66.75 1,237,133 -1.06(-1.57%)
Aug 12, 2016 68.30 68.48 67.75 67.81 1,286,001 -0.06(-0.09%)
Aug 11, 2016 68.12 68.30 67.47 67.87 1,452,029 -0.24(-0.36%)
Aug 10, 2016 67.80 68.17 67.59 68.12 1,230,606 +0.32(+0.48%)
Aug 09, 2016 67.79 67.98 67.26 67.79 1,720,920 +0.08(+0.12%)
Aug 08, 2016 68.39 69.01 67.62 67.72 2,130,217 -0.72(-1.06%)
Aug 05, 2016 70.04 70.08 68.19 68.44 2,792,804 -1.46(-2.08%)
Aug 04, 2016 70.31 70.61 69.54 69.90 1,595,292 -0.56(-0.80%)
Aug 03, 2016 71.29 71.44 70.34 70.46 1,231,521 -0.78(-1.10%)
Aug 02, 2016 71.69 71.83 71.05 71.24 1,051,855 -0.67(-0.93%)
Aug 01, 2016 71.61 72.05 71.46 71.91 907,375 +0.23(+0.31%)
Jul 29, 2016 71.18 72.04 71.18 71.68 1,068,985 +0.45(+0.63%)
Jul 28, 2016 70.66 71.50 70.52 71.23 1,053,712 +0.51(+0.72%)
Jul 27, 2016 71.15 71.36 69.99 70.72 1,523,219 -0.66(-0.92%)
Jul 26, 2016 72.04 72.23 71.19 71.38 1,039,278 -0.52(-0.72%)
Jul 25, 2016 72.01 72.07 71.47 71.90 918,556 -0.01(-0.01%)
Jul 22, 2016 70.63 72.05 70.63 71.91 1,596,776 +1.47(+2.08%)
Jul 21, 2016 70.64 70.64 69.84 70.44 1,999,391 -0.38(-0.54%)
Jul 20, 2016 71.01 71.17 70.60 70.82 1,019,814 -0.11(-0.16%)
Jul 19, 2016 70.84 70.97 70.49 70.94 1,345,750 +0.23(+0.33%)
Jul 18, 2016 70.83 71.14 70.63 70.70 1,677,709 -0.12(-0.17%)
Jul 15, 2016 71.06 71.56 70.75 70.82 996,272 -0.12(-0.17%)
Jul 14, 2016 70.75 71.07 70.48 70.94 1,352,431 -0.23(-0.33%)
Jul 13, 2016 71.02 71.33 70.84 71.18 1,603,206 +0.62(+0.87%)
Jul 12, 2016 71.62 71.84 70.48 70.56 2,227,900 -1.28(-1.78%)
Jul 11, 2016 72.23 72.23 71.49 71.84 2,020,240 -0.52(-0.72%)
Jul 08, 2016 71.34 72.39 71.68 72.36 1,986,660 +0.68(+0.94%)
Jul 07, 2016 72.65 72.78 71.47 71.68 2,378,980 -1.29(-1.77%)
Jul 06, 2016 72.83 73.27 72.07 72.98 2,062,376 -0.60(-0.81%)
Jul 05, 2016 73.00 73.99 72.74 73.57 1,501,258 +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.