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
2017-11-22 88.70 88.91 88.13 88.65 22,368
2017-11-21 88.43 88.95 88.39 88.54 20,516
2017-11-20 89.25 89.25 88.24 88.30 41,736
2017-11-17 89.57 89.57 88.73 89.10 27,362
2017-11-16 89.83 89.98 89.35 89.75 25,418
2017-11-15 90.95 91.33 89.88 89.88 38,047
2017-11-14 89.36 90.71 89.36 90.71 28,158
2017-11-13 88.71 89.80 88.70 89.51 24,511
2017-11-10 89.05 89.05 88.40 88.76 26,443
2017-11-09 89.93 90.30 88.76 89.28 37,436
2017-11-08 89.85 90.45 89.46 90.28 23,483
2017-11-07 88.43 90.09 88.43 89.97 17,888
2017-11-06 88.43 89.19 88.43 88.58 25,786
2017-11-03 88.85 88.99 88.50 88.66 52,798
2017-11-02 88.96 90.20 88.89 89.44 98,440
2017-11-01 87.73 87.87 87.16 87.265 36,035
2017-10-31 87.88 87.88 87.48 87.67 23,916
2017-10-30 87.69 87.88 87.55 87.75 21,976
2017-10-27 87.35 88.10 87.32 87.62 34,245
2017-10-26 87.40 88.03 87.39 87.65 24,703
2017-10-25 86.60 87.02 85.90 86.78 48,660
2017-10-24 87.60 87.60 86.22 86.82 50,647
2017-10-23 87.62 87.74 87.44 87.74 31,912
2017-10-20 87.44 87.84 87.14 87.46 25,692
2017-10-19 86.86 87.16 86.47 87.10 27,603
2017-10-18 86.04 86.21 85.53 86.06 31,421
2017-10-17 85.06 86.09 85.06 86.02 43,050
2017-10-16 84.98 85.30 84.34 85.04 35,593
2017-10-13 85.34 85.66 84.88 84.89 42,399
2017-10-12 84.82 85.15 84.30 84.93 30,545

» 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.