AMERICAN WTR WKS Historical Stock Price

Below is the stock price history for American Wtr Wks AWK. Data is recorded each day for the historical open, high, low, close and volume. The American Wtr Wks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Wtr Wks Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 89.42 89.63 89.05 89.45 75,103
2018-09-14 89.13 89.40 88.76 89.31 93,148
2018-09-13 88.67 89.32 88.52 89.24 59,603
2018-09-12 88.55 89.20 88.51 88.51 48,656
2018-09-11 88.86 89.22 88.43 88.52 62,953
2018-09-10 88.39 88.92 87.85 88.66 47,847
2018-09-07 88.75 88.88 88.05 88.24 69,171
2018-09-06 89.54 89.64 88.97 89.21 53,393
2018-09-05 88.61 89.69 88.61 89.46 53,653
2018-09-04 87.54 88.85 87.54 88.72 54,187
2018-08-31 87.39 87.88 87.08 87.47 37,667
2018-08-30 87.94 88.09 87.31 87.58 56,269
2018-08-29 87.82 88.09 87.42 87.61 50,315
2018-08-28 87.93 88.01 87.03 87.14 33,978
2018-08-27 88.93 88.93 87.65 87.99 25,920
2018-08-24 88.49 88.90 88.02 88.88 13,342
2018-08-23 87.93 88.77 87.93 88.21 15,660
2018-08-22 89.46 89.46 87.93 88.21 24,036
2018-08-21 89.15 89.56 88.75 89.03 23,107
2018-08-20 89.61 89.75 89.13 89.35 42,418
2018-08-17 88.98 89.93 88.94 89.48 32,544
2018-08-16 88.11 89.22 88.11 88.91 40,765
2018-08-15 87.80 88.90 87.65 88.16 45,805
2018-08-14 87.98 87.98 87.45 87.61 30,470
2018-08-13 87.46 88.02 87.37 87.85 14,850
2018-08-10 88.31 88.71 87.67 87.72 17,725
2018-08-09 87.57 88.25 87.57 88.20 19,495
2018-08-08 88.01 88.30 87.84 88.05 20,964
2018-08-07 87.98 88.08 87.28 88.01 41,812
2018-08-06 87.90 88.66 87.90 88.20 31,485

» More American Wtr Wks Stock Price History

To see other companies like American Wtr Wks (AWK), view our stock market today for news, and other data.