American Water Works (NY: AWK )

148.43 -1.47 (-0.98%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.39 55.26 54.05 55.16 1,637,700 +1.24(+2.30%)
Jan 28, 2016 53.32 54.32 53.08 53.92 1,023,345 +0.86(+1.62%)
Jan 27, 2016 52.98 53.46 52.65 53.06 1,029,655 +0.08(+0.14%)
Jan 26, 2016 52.46 53.12 52.27 52.98 1,176,705 +0.77(+1.48%)
Jan 25, 2016 53.33 53.49 52.10 52.21 1,242,764 -0.85(-1.60%)
Jan 22, 2016 51.62 53.49 51.29 53.06 1,497,810 +1.86(+3.63%)
Jan 21, 2016 51.57 51.74 51.01 51.20 1,501,152 -0.31(-0.61%)
Jan 20, 2016 51.84 52.09 50.48 51.51 2,218,390 -0.33(-0.64%)
Jan 19, 2016 51.50 52.14 51.38 51.84 1,279,488 +0.45(+0.88%)
Jan 15, 2016 51.38 51.39 51.39 51.39 1,139,519 -0.34(-0.66%)
Jan 14, 2016 51.01 52.04 50.98 51.73 1,114,071 +0.67(+1.31%)
Jan 13, 2016 51.42 51.58 50.87 51.06 921,093 -0.08(-0.17%)
Jan 12, 2016 51.33 51.42 50.35 51.15 1,077,315 -0.05(-0.10%)
Jan 11, 2016 51.05 51.46 50.80 51.20 860,422 +0.49(+0.97%)
Jan 08, 2016 50.67 51.22 50.58 50.70 811,903 +0.20(+0.39%)
Jan 07, 2016 50.28 50.73 50.05 50.51 1,196,449 -0.38(-0.75%)
Jan 06, 2016 50.70 51.26 50.53 50.89 970,486 -0.22(-0.43%)
Jan 05, 2016 51.28 51.38 50.46 51.11 1,550,739 -0.14(-0.28%)
Jan 04, 2016 50.71 51.49 50.71 51.26 1,786,866 +0.48(+0.95%)
Dec 31, 2015 51.31 50.77 50.77 50.77 633,720 -0.59(-1.16%)
Dec 30, 2015 51.70 51.79 51.26 51.37 560,871 -0.13(-0.25%)
Dec 29, 2015 51.62 52.00 51.47 51.49 852,929 -0.01(-0.02%)
Dec 28, 2015 50.75 51.54 50.73 51.50 1,069,513 +0.66(+1.30%)
Dec 24, 2015 50.49 50.84 50.84 50.84 451,076 +0.22(+0.44%)
Dec 23, 2015 50.34 50.77 50.27 50.62 920,546 +0.46(+0.91%)
Dec 22, 2015 49.78 50.24 49.26 50.16 1,200,745 +0.65(+1.30%)
Dec 21, 2015 50.65 50.66 49.34 49.51 1,335,970 -1.09(-2.15%)
Dec 18, 2015 50.28 50.94 49.49 50.60 2,634,825 +0.22(+0.44%)
Dec 17, 2015 49.98 50.80 49.81 50.38 2,219,612 +0.42(+0.85%)
Dec 16, 2015 48.89 50.07 48.89 49.96 1,406,846 +1.36(+2.80%)
Dec 15, 2015 48.21 48.84 48.21 48.60 1,326,514 +0.40(+0.83%)
Dec 14, 2015 48.18 48.55 48.00 48.20 1,378,550 +0.00(+0.00%)
Dec 11, 2015 48.21 48.58 47.93 48.20 884,720 -0.04(-0.09%)
Dec 10, 2015 49.30 49.34 48.12 48.24 1,228,420 -0.97(-1.97%)
Dec 09, 2015 49.25 49.93 49.17 49.21 1,080,215 -0.46(-0.92%)
Dec 08, 2015 49.31 49.88 49.18 49.67 1,133,216 +0.04(+0.09%)
Dec 07, 2015 49.07 49.63 48.94 49.63 921,513 +0.33(+0.67%)
Dec 04, 2015 48.81 49.32 48.79 49.29 827,307 +0.51(+1.05%)
Dec 03, 2015 48.63 48.83 48.40 48.78 809,980 +0.22(+0.45%)
Dec 02, 2015 48.98 49.17 48.40 48.56 776,552 -0.61(-1.24%)
Dec 01, 2015 49.06 49.66 48.76 49.17 1,109,068 +0.09(+0.19%)
Nov 30, 2015 49.26 49.63 48.86 49.08 1,699,445 -0.25(-0.50%)
Nov 27, 2015 48.57 49.33 48.55 49.33 655,497 +0.88(+1.81%)
Nov 25, 2015 48.42 48.45 48.45 48.45 726,806 +0.12(+0.25%)
Nov 24, 2015 48.57 48.74 48.01 48.33 1,256,469 -0.50(-1.03%)
Nov 23, 2015 48.86 49.17 48.72 48.83 733,109 +0.06(+0.12%)
Nov 20, 2015 48.70 49.20 48.61 48.78 537,479 +0.11(+0.23%)
Nov 19, 2015 48.50 48.85 48.45 48.66 611,540 +0.18(+0.37%)
Nov 18, 2015 47.70 48.54 47.59 48.49 682,361 +0.86(+1.80%)
Nov 17, 2015 48.23 48.37 47.58 47.63 758,469 -0.66(-1.37%)
Nov 16, 2015 47.59 48.31 47.39 48.29 553,776 +0.70(+1.46%)
Nov 13, 2015 47.90 48.29 47.53 47.59 529,515 -0.39(-0.81%)
Nov 12, 2015 48.22 48.89 47.87 47.99 563,668 -0.36(-0.74%)
Nov 11, 2015 48.15 48.58 48.04 48.34 654,308 +0.22(+0.46%)
Nov 10, 2015 47.35 48.14 47.24 48.12 749,364 +0.71(+1.51%)
Nov 09, 2015 47.02 47.49 46.87 47.41 1,068,323 +0.30(+0.63%)
Nov 06, 2015 49.23 49.47 46.84 47.11 1,358,227 -2.34(-4.73%)
Nov 05, 2015 49.32 49.61 48.67 49.45 1,136,873 +0.47(+0.95%)
Nov 04, 2015 48.75 48.98 48.45 48.98 1,274,330 +0.21(+0.43%)
Nov 03, 2015 48.35 48.79 48.08 48.77 1,183,894 +0.35(+0.73%)
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.