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
2019-08-21 123.34 124.00 123.18 124.00 48,670
2019-08-20 123.90 124.29 123.58 123.83 25,521
2019-08-19 124.06 124.67 123.81 124.40 44,984
2019-08-16 124.04 124.36 123.53 124.23 58,993
2019-08-15 122.82 124.78 122.73 124.50 71,961
2019-08-14 123.16 123.37 120.90 121.05 78,393
2019-08-13 121.75 122.20 121.14 121.72 42,218
2019-08-12 121.84 122.73 121.33 122.68 56,425
2019-08-09 120.37 121.25 120.37 120.94 53,698
2019-08-08 118.13 119.87 117.95 119.53 45,934
2019-08-07 118.31 119.25 117.41 118.62 41,013
2019-08-06 114.89 117.57 114.89 117.30 64,997
2019-08-05 116.68 117.38 114.72 115.47 55,953
2019-08-02 117.66 118.11 117.17 117.17 55,524
2019-08-01 115.07 117.54 115.07 116.86 63,610
2019-07-31 115.07 116.07 114.00 115.30 60,296
2019-07-30 116.05 116.20 114.61 115.05 44,471
2019-07-29 115.46 115.47 114.57 115.24 34,440
2019-07-26 114.42 115.09 114.37 115.04 27,171
2019-07-25 114.18 114.27 113.57 113.92 31,696
2019-07-24 113.92 114.32 113.22 114.03 37,429
2019-07-23 114.70 114.92 114.18 114.60 52,755
2019-07-22 115.30 115.76 114.84 115.18 36,864
2019-07-19 116.88 116.88 115.27 115.27 50,477
2019-07-18 116.23 117.20 116.14 117.10 49,825
2019-07-17 116.19 117.00 116.03 116.03 56,510
2019-07-16 114.99 115.66 114.39 115.60 91,295
2019-07-15 116.47 116.47 115.85 115.85 80,655
2019-07-12 116.47 116.80 116.08 116.50 51,227
2019-07-11 118.65 118.65 116.86 117.42 63,373

» 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.