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
2018-12-14 97.22 97.22 95.89 97.08 66,145
2018-12-13 97.11 98.14 97.11 97.78 83,676
2018-12-12 97.30 97.555 96.93 97.12 164,469
2018-12-11 97.41 97.73 96.34 96.34 121,092
2018-12-10 97.00 97.79 96.09 97.42 45,657
2018-12-07 96.75 98.04 96.50 97.76 68,127
2018-12-06 96.17 97.23 95.50 97.23 70,557
2018-12-04 95.98 97.23 95.53 95.63 77,027
2018-12-03 94.99 95.68 93.93 95.54 83,110
2018-11-30 93.01 94.65 92.68 94.65 104,066
2018-11-29 92.40 93.00 91.84 92.28 45,434
2018-11-28 92.48 92.74 92.08 92.52 55,113
2018-11-27 92.18 92.24 91.64 92.01 65,745
2018-11-26 92.02 92.33 91.49 92.23 69,022
2018-11-23 91.35 92.40 91.23 92.12 30,166
2018-11-21 92.70 92.70 91.54 91.58 45,894
2018-11-20 94.24 94.24 92.82 93.14 63,595
2018-11-19 93.48 94.37 93.01 93.32 58,195
2018-11-16 92.77 93.54 92.77 93.24 58,198
2018-11-15 89.94 91.96 89.94 91.96 83,836
2018-11-14 90.40 91.35 90.20 90.20 58,035
2018-11-13 91.26 91.45 90.68 91.22 49,707
2018-11-12 89.52 92.04 89.52 91.34 67,138
2018-11-09 88.48 89.92 88.48 89.81 43,683
2018-11-08 90.02 90.02 88.37 88.76 53,138
2018-11-07 89.77 90.28 89.46 90.12 84,094
2018-11-06 88.15 89.14 88.15 88.99 32,050
2018-11-05 87.97 88.23 87.57 87.99 44,516
2018-11-02 87.55 87.55 86.68 87.22 63,664
2018-11-01 87.66 88.33 87.00 88.15 84,380

» 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.