U.S. Markets closed

American Water Works Company, Inc. (AWK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.13+0.03 (+0.04%)
At close: 4:00PM EDT
People also watch
WTRAWRCWTMSEXCTWS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201780.9481.5780.9081.1381.13997,400
Jun 22, 201780.7581.3680.2681.1081.10582,000
Jun 21, 201781.1281.2380.2680.7180.71558,200
Jun 20, 201781.4481.5380.9581.2981.29477,400
Jun 19, 201782.7482.7981.1481.3381.33794,900
Jun 16, 201782.1582.8981.8382.6382.631,664,300
Jun 15, 201781.1082.1481.1082.0682.06817,700
Jun 14, 201780.8381.7180.5481.3281.32758,400
Jun 13, 201779.6680.3279.5880.1880.18645,900
Jun 12, 201779.2880.1779.2479.7079.70801,600
Jun 09, 201778.6279.3078.3979.2679.26530,700
Jun 08, 201779.3679.3678.1178.6978.691,020,700
Jun 07, 201778.9479.5378.8679.3679.36869,300
Jun 06, 201779.0379.2478.6478.7578.75612,500
Jun 05, 201778.8879.2578.7578.8178.81536,000
Jun 02, 201779.0079.4978.7379.0079.00692,700
Jun 01, 201778.2978.8577.9578.8078.80571,400
May 31, 201777.6278.3777.6078.1878.181,145,600
May 30, 201777.4678.0077.1477.7777.77840,900
May 26, 201777.9077.9777.3277.5377.53703,100
May 25, 201777.0477.8576.7277.7377.73630,800
May 24, 201776.5177.1476.4977.0477.04536,900
May 23, 201776.2177.0076.2176.5776.57685,400
May 22, 201775.5276.4775.5076.3776.37796,700
May 19, 201775.4075.9274.8475.8675.86560,800
May 18, 201775.6675.9574.6375.2575.251,253,600
May 17, 201775.8575.8574.8875.5575.55983,400
May 16, 201776.6976.7775.7075.8575.851,084,900
May 15, 201776.2276.7476.1376.5076.50798,700
May 12, 201775.7176.6975.5176.3176.311,078,000
May 11, 201775.4475.7774.8575.7275.72749,300
May 10, 201775.2775.9275.1675.6875.681,121,200
May 09, 201776.2676.4275.1675.3075.301,409,200
May 08, 201776.8777.4076.3276.5776.571,331,000
May 05, 201776.0676.8675.8076.6576.651,069,200
May 04, 201776.4477.1675.2775.6875.681,845,900
May 03, 201778.7478.7477.5677.7077.701,254,900
May 03, 20170.415 Dividend
May 02, 201779.1179.5878.8379.1178.691,298,600
May 01, 201779.8380.0578.9078.9978.58769,900
Apr 28, 201780.3580.6979.5679.7679.341,082,800
Apr 27, 201780.3481.4980.3480.4179.99913,300
Apr 26, 201780.5280.6379.6480.2379.811,104,600
Apr 25, 201780.5081.1080.5080.9780.55731,800
Apr 24, 201780.5181.2680.2880.7780.351,101,400
Apr 21, 201779.2880.6479.2180.5180.091,126,100
Apr 20, 201779.3279.3278.3679.1778.75874,000
Apr 19, 201779.4879.6979.0179.3278.90723,300
Apr 18, 201779.2279.6479.0279.5079.08660,800
Apr 17, 201778.6079.2378.5779.1678.74788,000
Apr 13, 201778.7978.9578.1378.5778.16581,100
Apr 12, 201778.3778.8478.1178.8278.411,039,300
Apr 11, 201777.9478.5077.7578.3077.89657,300
Apr 10, 201778.0078.0977.4878.0277.61487,400
Apr 07, 201778.0378.4877.8577.9077.49540,400
Apr 06, 201778.0678.2977.3477.9477.53684,900
Apr 05, 201777.7078.5177.3678.2977.88896,600
Apr 04, 201777.2677.9777.1077.7277.31735,800
Apr 03, 201777.5977.7576.7377.1476.74915,900
Mar 31, 201777.0978.0577.0677.7777.361,453,700
Mar 30, 201777.0577.1976.3277.0076.60949,600
Mar 29, 201777.0777.3576.4777.1776.771,035,500
Mar 28, 201776.7177.2876.4477.1976.79951,600
Mar 27, 201777.5877.6776.4176.8476.44877,600
Mar 24, 201776.6377.2376.3077.0976.69571,900
Mar 23, 201777.0077.5876.2976.4976.09647,700
Mar 22, 201776.8677.4476.8677.1676.76859,600
Mar 21, 201776.0076.7875.5376.4976.09801,300
Mar 20, 201776.4076.4375.5175.9375.53522,400
Mar 17, 201775.6676.7275.5776.2075.801,876,600
Mar 16, 201776.9077.0475.6675.7475.34843,800
Mar 15, 201775.5277.4675.2477.2276.81760,600
Mar 14, 201776.0076.4575.8376.0175.61367,800
Mar 13, 201776.0076.4375.9276.0975.69674,700
Mar 10, 201775.8176.1775.2975.9275.52597,200
Mar 09, 201775.4975.9275.0975.2874.89557,500
Mar 08, 201776.3276.3475.2575.4775.07650,600
Mar 07, 201777.3077.4876.8576.8976.49692,500
Mar 06, 201777.2377.5977.0677.3076.89752,600
Mar 03, 201777.8878.0877.0377.3476.93914,700
Mar 02, 201777.5478.1177.0577.8477.431,341,000
Mar 01, 201777.0478.4476.8877.6677.251,647,600
Feb 28, 201776.4978.7376.2778.0077.591,766,400
Feb 27, 201776.2276.7575.7876.4576.05830,300
Feb 24, 201775.7176.6975.7176.3075.90866,200
Feb 23, 201775.0175.7574.9875.5775.17993,400
Feb 22, 201775.0075.2473.0574.9274.531,212,700
Feb 21, 201773.8174.4473.6374.3873.991,024,800
Feb 17, 201773.4474.0273.1673.8173.422,662,800
Feb 16, 201773.1273.7373.0173.4473.05625,400
Feb 15, 201772.4773.0471.8973.0172.63670,200
Feb 14, 201772.9273.2272.5372.8172.43777,100
Feb 13, 201773.3873.7072.9873.2272.84650,300
Feb 10, 201772.8773.4772.5573.4673.07701,200
Feb 09, 201772.9373.1272.4672.8572.47716,200
Feb 08, 201772.2373.1571.9472.9372.55790,800
Feb 07, 201772.0572.2371.7072.0971.71783,500
Feb 06, 201772.5472.5471.8972.0971.71857,500
Feb 03, 201772.6972.9772.0772.4172.03736,100
Feb 03, 20170.375 Dividend
*Close price adjusted for dividends and splits.
Loading more data...