Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 123.77 123.86 120.87 122.41 1,988,021 +0.25(+0.20%)
Sep 28, 2023 125.41 125.41 121.63 122.16 2,255,601 -2.73(-2.18%)
Sep 27, 2023 127.86 128.53 124.72 124.89 1,447,668 -3.26(-2.55%)
Sep 26, 2023 130.76 131.71 128.14 128.15 1,180,182 -3.03(-2.31%)
Sep 25, 2023 130.09 131.34 130.15 131.18 907,564 +0.44(+0.34%)
Sep 22, 2023 131.97 132.13 130.57 130.73 1,084,335 -1.28(-0.97%)
Sep 21, 2023 134.95 135.41 132.00 132.02 1,012,925 -3.61(-2.66%)
Sep 20, 2023 136.82 137.42 135.26 135.63 719,420 -0.37(-0.27%)
Sep 19, 2023 136.39 136.62 135.67 135.99 952,765 -0.84(-0.61%)
Sep 18, 2023 137.47 137.58 136.12 136.83 791,232 -0.47(-0.35%)
Sep 15, 2023 138.73 139.36 136.77 137.31 2,206,299 -2.06(-1.48%)
Sep 14, 2023 138.34 139.53 138.18 139.36 885,410 +1.65(+1.20%)
Sep 13, 2023 135.57 138.40 135.54 137.71 936,365 +1.73(+1.27%)
Sep 12, 2023 136.68 137.06 135.58 135.98 1,011,233 -0.65(-0.48%)
Sep 11, 2023 135.85 137.59 135.85 136.63 560,210 +0.48(+0.36%)
Sep 08, 2023 136.22 136.46 135.34 136.15 1,010,923 +0.02(+0.01%)
Sep 07, 2023 134.88 136.52 134.26 136.13 735,915 +1.96(+1.46%)
Sep 06, 2023 135.30 135.85 133.48 134.17 811,191 -0.64(-0.48%)
Sep 05, 2023 135.78 136.12 133.61 134.82 907,330 -1.40(-1.03%)
Sep 01, 2023 137.97 138.31 134.76 136.22 689,505 -0.93(-0.68%)
Aug 31, 2023 138.51 138.95 137.05 137.15 1,316,530 -0.78(-0.57%)
Aug 30, 2023 138.69 140.14 137.74 137.93 584,983 -0.53(-0.38%)
Aug 29, 2023 138.45 138.72 137.40 138.46 589,778 -0.06(-0.04%)
Aug 28, 2023 139.25 139.66 138.44 138.52 429,875 -0.29(-0.21%)
Aug 25, 2023 137.38 139.25 137.16 138.81 645,745 +2.15(+1.57%)
Aug 24, 2023 137.75 139.28 136.27 136.66 594,350 -1.29(-0.93%)
Aug 23, 2023 138.20 138.43 137.16 137.95 595,921 +1.14(+0.83%)
Aug 22, 2023 135.87 137.26 135.23 136.81 601,458 +0.90(+0.66%)
Aug 21, 2023 136.72 137.44 135.01 135.91 657,984 -1.45(-1.06%)
Aug 18, 2023 136.41 138.28 136.41 137.37 2,217,512 +0.75(+0.55%)
Aug 17, 2023 138.79 139.72 136.59 136.62 611,449 -1.80(-1.30%)
Aug 16, 2023 139.64 139.81 138.08 138.41 871,116 -0.66(-0.48%)
Aug 15, 2023 139.71 140.24 139.04 139.08 1,128,837 -1.43(-1.02%)
Aug 14, 2023 138.54 140.80 137.41 140.51 1,748,207 +1.92(+1.38%)
Aug 11, 2023 137.84 138.90 137.46 138.59 466,661 +0.71(+0.52%)
Aug 10, 2023 139.34 140.16 137.39 137.88 673,883 -0.96(-0.69%)
Aug 09, 2023 140.00 141.45 138.72 138.84 869,153 -1.60(-1.14%)
Aug 08, 2023 141.12 141.12 138.97 140.44 922,263 -0.04(-0.03%)
Aug 07, 2023 139.92 141.26 139.92 140.48 687,041 +0.84(+0.60%)
Aug 04, 2023 140.03 140.80 138.90 139.64 1,041,973 -0.16(-0.11%)
Aug 03, 2023 142.60 142.90 139.80 139.80 758,312 -3.48(-2.43%)
Aug 02, 2023 141.35 143.66 141.25 143.28 808,081 +1.19(+0.84%)
Aug 01, 2023 144.75 145.19 141.99 142.09 986,291 -2.92(-2.01%)
Jul 31, 2023 144.81 145.77 144.36 145.01 1,010,727 +0.48(+0.33%)
Jul 28, 2023 147.01 147.04 143.99 144.53 1,034,943 -1.52(-1.04%)
Jul 27, 2023 148.13 148.74 144.88 146.06 1,747,660 +0.70(+0.48%)
Jul 26, 2023 145.09 146.94 144.63 145.36 806,324 -0.48(-0.33%)
Jul 25, 2023 144.88 146.13 144.41 145.84 889,148 +0.54(+0.37%)
Jul 24, 2023 146.48 146.56 144.23 145.30 695,741 -1.08(-0.74%)
Jul 21, 2023 145.02 146.90 144.53 146.38 764,817 +1.85(+1.28%)
Jul 20, 2023 141.68 145.00 140.82 144.53 742,754 +2.91(+2.06%)
Jul 19, 2023 141.20 143.06 141.02 141.62 1,119,242 +1.31(+0.93%)
Jul 18, 2023 141.45 143.00 139.05 140.31 1,174,829 -1.40(-0.99%)
Jul 17, 2023 142.82 143.56 141.68 141.71 770,818 -2.10(-1.46%)
Jul 14, 2023 142.84 144.06 141.99 143.81 775,510 +0.75(+0.52%)
Jul 13, 2023 142.73 143.14 142.11 143.06 837,444 +0.01(+0.01%)
Jul 12, 2023 141.30 143.57 140.34 143.06 905,279 +2.86(+2.04%)
Jul 11, 2023 138.31 140.21 138.11 140.19 729,344 +1.90(+1.37%)
Jul 10, 2023 138.32 139.12 137.42 138.29 729,569 -0.45(-0.33%)
Jul 07, 2023 139.02 139.93 138.40 138.75 629,817 -1.34(-0.96%)
Jul 06, 2023 141.40 141.81 139.76 140.09 963,518 -2.34(-1.64%)
Jul 05, 2023 140.69 144.39 140.64 142.43 1,250,630 +0.82(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.