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
2019-06-19 116.99 118.38 116.46 118.32 34,508
2019-06-18 116.90 117.50 115.91 116.64 48,725
2019-06-17 117.30 117.98 116.83 117.61 26,021
2019-06-14 117.27 118.55 117.16 118.42 41,290
2019-06-13 116.86 117.08 116.10 116.26 36,519
2019-06-12 116.83 117.08 116.52 117.08 35,404
2019-06-11 115.26 115.53 114.72 115.53 44,157
2019-06-10 115.20 116.03 115.20 115.95 41,645
2019-06-07 118.26 118.38 116.38 116.38 46,346
2019-06-06 117.32 117.55 116.54 117.21 63,245
2019-06-05 115.85 116.58 115.34 116.40 45,474
2019-06-04 113.03 113.94 111.86 113.62 80,951
2019-06-03 113.17 113.94 112.77 113.94 40,597
2019-05-31 112.43 113.19 112.04 113.12 71,329
2019-05-30 112.48 112.53 111.54 111.72 51,050
2019-05-29 112.93 112.93 111.65 111.72 59,805
2019-05-28 113.98 113.98 113.03 113.50 91,753
2019-05-24 113.63 114.25 113.63 113.79 37,161
2019-05-23 113.54 113.75 112.83 113.14 53,161
2019-05-22 112.04 112.84 111.77 112.82 26,597
2019-05-21 111.74 112.45 111.52 111.52 31,112
2019-05-20 112.44 112.53 110.99 111.28 46,407
2019-05-17 111.78 112.48 111.70 112.30 98,558
2019-05-16 111.45 111.54 110.79 110.83 60,161
2019-05-15 110.80 111.25 110.405 110.405 56,972
2019-05-14 110.25 110.51 109.80 109.87 73,216
2019-05-13 108.98 110.85 108.77 110.79 178,065
2019-05-10 105.85 108.14 105.77 107.94 51,924
2019-05-09 105.81 106.42 105.43 106.42 42,181
2019-05-08 106.31 106.61 105.75 106.15 35,077

» 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.