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
2019-04-22 104.79 105.09 104.33 104.96 57,942
2019-04-18 103.41 104.88 103.41 104.64 73,468
2019-04-17 102.44 102.91 102.07 102.23 59,718
2019-04-16 103.85 103.87 102.45 102.49 92,061
2019-04-15 103.98 104.32 103.74 103.80 51,240
2019-04-12 104.07 104.24 103.81 104.12 67,213
2019-04-11 104.08 104.34 103.90 104.16 52,580
2019-04-10 105.19 105.54 103.97 104.00 62,478
2019-04-09 103.91 104.46 103.91 104.43 52,527
2019-04-08 104.00 104.26 103.99 104.10 48,536
2019-04-05 104.59 104.78 103.87 104.78 89,095
2019-04-04 103.85 104.03 103.41 103.85 75,948
2019-04-03 104.01 104.33 103.91 104.04 56,720
2019-04-02 103.73 103.84 103.00 103.65 76,930
2019-04-01 103.38 103.75 103.11 103.75 128,769
2019-03-29 104.20 104.49 103.90 104.29 99,032
2019-03-28 104.96 104.96 103.66 104.35 81,668
2019-03-27 106.24 106.44 105.53 105.72 79,018
2019-03-26 107.03 107.49 106.87 106.98 75,955
2019-03-25 106.69 107.23 106.24 106.41 75,267
2019-03-22 107.08 107.55 106.74 106.82 46,281
2019-03-21 105.80 106.29 105.36 106.12 61,231
2019-03-20 104.20 105.41 103.91 104.83 65,338
2019-03-19 104.64 104.64 103.89 104.03 66,448
2019-03-18 105.72 105.85 104.51 104.89 82,653
2019-03-15 105.51 106.31 105.34 105.99 174,564
2019-03-14 105.22 105.69 104.85 104.94 99,879
2019-03-13 104.88 105.32 104.88 105.14 81,857
2019-03-12 104.37 105.11 104.31 104.99 69,444
2019-03-11 103.24 104.06 103.22 104.04 129,897

» 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.