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
2018-06-15 79.42 80.98 79.17 80.95 101,755
2018-06-14 79.11 79.87 79.08 79.68 91,741
2018-06-13 79.34 79.82 78.67 79.02 89,138
2018-06-12 78.15 79.51 78.15 79.40 81,324
2018-06-11 78.85 78.85 77.98 78.40 98,386
2018-06-08 79.65 79.65 78.66 79.13 84,539
2018-06-07 79.24 79.99 79.03 79.20 200,037
2018-06-06 80.55 80.55 78.93 79.22 114,585
2018-06-05 81.60 81.60 80.29 80.59 98,815
2018-06-04 82.49 82.51 81.46 81.59 54,228
2018-06-01 83.40 83.40 82.01 82.23 63,118
2018-05-31 83.83 84.59 83.12 83.12 63,234
2018-05-30 83.65 84.67 83.65 84.18 35,876
2018-05-29 83.02 84.40 82.87 83.98 128,594
2018-05-25 82.08 83.16 82.06 82.99 108,143
2018-05-24 81.26 82.11 80.87 82.00 109,787
2018-05-23 80.62 81.11 80.57 81.00 64,372
2018-05-22 80.80 81.09 80.43 80.47 51,205
2018-05-21 80.57 80.82 80.02 80.45 53,285
2018-05-18 80.56 80.86 79.95 80.36 43,830
2018-05-17 80.58 80.58 79.98 80.28 68,348
2018-05-16 81.53 81.61 80.37 80.41 43,950
2018-05-15 82.54 82.54 81.04 81.38 48,842
2018-05-14 83.81 83.81 82.51 82.54 44,492
2018-05-11 83.51 83.87 83.21 83.37 26,491
2018-05-10 83.20 83.78 82.94 83.66 43,813
2018-05-09 83.01 83.35 82.53 83.19 57,010
2018-05-08 84.58 84.58 82.86 82.98 39,090
2018-05-07 85.55 85.55 84.55 84.68 37,170
2018-05-04 85.24 85.93 84.78 85.69 49,736

» 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.