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
2019-02-21 98.97 100.34 97.88 100.29 66,758
2019-02-20 97.92 98.90 97.12 98.19 79,463
2019-02-19 97.80 98.66 97.71 98.61 48,806
2019-02-15 97.60 98.11 97.45 97.97 43,081
2019-02-14 97.34 97.96 97.27 97.33 45,129
2019-02-13 97.47 97.72 97.08 97.36 40,671
2019-02-12 97.55 98.15 96.98 97.60 38,829
2019-02-11 97.66 98.18 97.14 97.60 34,584
2019-02-08 96.98 97.64 96.95 97.58 47,307
2019-02-07 94.90 96.77 94.90 96.71 73,401
2019-02-06 95.71 95.71 94.78 94.98 37,625
2019-02-05 95.44 96.12 95.10 95.73 55,904
2019-02-04 94.33 95.46 93.90 95.46 53,966
2019-02-01 95.84 95.84 94.40 94.91 75,474
2019-01-31 94.12 95.95 93.74 95.95 80,697
2019-01-30 93.18 94.55 93.14 93.88 83,584
2019-01-29 93.95 93.95 92.75 93.00 49,573
2019-01-28 93.57 93.57 92.45 92.88 33,225
2019-01-25 94.36 94.81 93.15 93.23 46,362
2019-01-24 93.90 94.77 93.87 94.68 32,530
2019-01-23 93.20 94.28 92.93 93.98 29,948
2019-01-22 92.85 93.33 92.11 92.54 27,021
2019-01-18 92.73 93.17 92.26 92.47 29,119
2019-01-17 91.98 92.82 91.98 92.63 31,736
2019-01-16 91.15 92.08 90.76 91.84 35,362
2019-01-15 90.88 92.44 90.88 91.42 62,318
2019-01-14 89.52 90.40 89.52 90.22 54,017
2019-01-11 90.77 91.05 90.29 90.53 52,331
2019-01-10 89.37 90.72 89.16 90.62 55,778
2019-01-09 90.265 90.265 88.83 88.83 105,870

» 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.