Quantcast

American Water Works Company, Inc. Common Stock Historical Stock Prices

AWK 
$117.94
*  
0.13
0.11%
Get AWK Alerts
*Delayed - data as of Jun. 24, 2019 11:37 ET  -  Find a broker to begin trading AWK now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AWK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:37 118.43 118.79 117.31 117.94 317,362
06/21/2019 118.34 118.485 117.12 118.07 1,796,046
06/20/2019 118.19 118.7375 116.7 118.19 772,413
06/19/2019 116 118.39 115.6 117.98 705,875
06/18/2019 118.23 118.23 115.85 116.64 828,456
06/17/2019 118.14 118.505 116.75 117.62 540,536
06/14/2019 116.62 118.71 116.62 118.27 646,145
06/13/2019 117.81 117.89 116.06 116.68 743,899
06/12/2019 115.86 117.2066 115.66 117.09 627,651
06/11/2019 115.81 116.39 114.66 115.38 966,597
06/10/2019 115.78 116.12 114.9 115.84 928,316
06/07/2019 118.53 119.28 116.29 116.29 1,045,698
06/06/2019 116.72 117.58 116.44 117.35 968,086
06/05/2019 114.67 116.6 113.96 116.49 741,351
06/04/2019 113.9 114.02 111.72 113.82 946,778
06/03/2019 113.42 114.25 112.72 114.06 697,120
05/31/2019 112.01 113.26 111.83 113.02 1,081,016
05/30/2019 111.66 112.6 111.5 111.94 553,420
05/29/2019 113.58 113.58 111.58 111.78 995,122
05/28/2019 114.16 114.5 113 113.34 1,516,587
05/24/2019 113.5 114.26 113.46 113.69 678,486
05/23/2019 112.82 113.92 112.8 113.32 751,387
05/22/2019 111.64 112.86 111.25 112.82 715,909
05/21/2019 111.57 112.52 111.28 111.42 787,761
05/20/2019 112.13 112.595 110.96 111.28 861,772
05/17/2019 111.1 112.5215 111.1 112.04 941,844
05/16/2019 109.88 111.66 109.71 111.17 704,300
05/15/2019 110.1 111.28 109.955 110.26 836,470
05/14/2019 110.83 111.08 109.78 109.84 1,063,775
05/13/2019 108.03 111.01 107.785 110.69 1,857,857
05/10/2019 105.68 108.3 105.56 108.27 776,047
05/09/2019 105.9 106.465 105.38 106.28 536,417
05/08/2019 107.09 107.27 105.73 105.86 653,111
05/07/2019 107.16 107.58 106.74 107.08 748,358
05/06/2019 107.55 108.21 106.74 107.21 664,610
05/03/2019 106.94 107.59 106.48 107.38 609,830
05/02/2019 106.66 107.07 105.26 106.68 950,888
05/01/2019 107.8 108.32 106.9 107.1 710,124
04/30/2019 106.61 108.23 106.36 108.19 1,179,494
04/29/2019 106.17 106.85 106.02 106.42 534,276
04/26/2019 107.18 107.94 106.76 106.88 606,734
04/25/2019 105.48 106.84 105.24 106.53 773,579
04/24/2019 105.41 106.06 104.7 105.84 836,426
04/23/2019 105.16 105.65 104.19 104.8 1,115,411
04/22/2019 104.36 105.12 104.2 104.93 882,863
04/18/2019 102.79 104.99 102.74 104.7 1,882,145
04/17/2019 102.36 102.92 101.9178 102.28 1,122,801
04/16/2019 103.85 104.49 102.39 102.42 1,375,780
04/15/2019 104.43 104.46 103.6899 103.96 771,137
04/12/2019 104.05 104.33 103.64 104.16 965,577
04/11/2019 104.04 104.38 103.71 104.32 863,126
04/10/2019 104.86 105.55 103.91 104.03 765,040
04/09/2019 104 104.59 103.71 104.57 699,277
04/08/2019 104.7 105.015 103.93 104.14 775,901
04/05/2019 103.75 104.97 103.51 104.92 1,054,206
04/04/2019 104.09 104.27 103.4 103.86 1,189,388
04/03/2019 103.6 104.37 102.945 104.03 1,154,957
04/02/2019 104.15 104.31 102.94 103.71 1,146,956
04/01/2019 104.43 104.52 103.01 103.85 1,391,460
03/29/2019 104.44 104.62 103.87 104.26 1,532,107
03/28/2019 105.98 106.08 103.57 104.32 1,202,138
03/27/2019 106.62 107.06 105.47 105.87 936,470
03/26/2019 106.68 107.49 106.48 107.2 919,290
03/25/2019 106.7 107.285 106.02 106.69 1,116,787
03/22/2019 106.65 107.71 106.33 106.78 961,177
03/21/2019 104.53 106.29 104.53 106.22 643,099
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio