Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 143.67 144.77 142.34 143.46 575,685 -0.25(-0.17%)
May 05, 2023 142.76 144.16 142.43 143.70 566,465 +0.59(+0.41%)
May 04, 2023 142.31 143.65 141.42 143.11 663,684 +1.29(+0.91%)
May 03, 2023 143.01 144.37 141.61 141.82 611,418 -0.24(-0.17%)
May 02, 2023 141.58 142.90 140.29 142.07 853,894 +0.15(+0.10%)
May 01, 2023 143.41 143.72 141.90 141.92 627,538 -1.61(-1.12%)
Apr 28, 2023 143.63 145.44 142.65 143.53 795,409 -0.20(-0.14%)
Apr 27, 2023 143.43 144.50 139.88 143.73 1,099,977 -0.57(-0.40%)
Apr 26, 2023 145.88 147.19 144.13 144.30 846,944 -3.26(-2.21%)
Apr 25, 2023 147.37 148.12 146.91 147.56 852,485 +0.88(+0.60%)
Apr 24, 2023 146.23 147.56 145.38 146.68 1,020,848 +0.56(+0.38%)
Apr 21, 2023 145.70 146.97 144.86 146.12 864,608 +1.27(+0.88%)
Apr 20, 2023 144.32 144.87 142.97 144.85 670,373 +0.59(+0.41%)
Apr 19, 2023 143.91 145.15 143.55 144.26 570,730 +0.88(+0.61%)
Apr 18, 2023 145.05 145.05 142.69 143.38 686,149 -1.69(-1.16%)
Apr 17, 2023 145.69 146.18 143.89 145.07 683,535 +0.14(+0.09%)
Apr 14, 2023 145.39 146.62 143.72 144.93 824,746 -2.23(-1.51%)
Apr 13, 2023 145.49 147.21 144.37 147.16 1,004,839 +1.14(+0.78%)
Apr 12, 2023 148.02 148.54 145.87 146.02 893,778 -1.20(-0.82%)
Apr 11, 2023 146.54 147.45 145.97 147.22 686,812 +0.17(+0.11%)
Apr 10, 2023 146.09 147.09 143.71 147.05 956,037 +0.01(+0.01%)
Apr 06, 2023 146.19 147.46 145.63 147.04 1,094,113 +1.62(+1.11%)
Apr 05, 2023 143.45 146.04 142.63 145.43 935,524 +2.98(+2.09%)
Apr 04, 2023 140.95 143.08 140.59 142.44 845,212 +1.64(+1.16%)
Apr 03, 2023 140.44 141.84 139.42 140.81 602,417 -1.02(-0.72%)
Mar 31, 2023 141.81 142.56 139.93 141.82 1,095,546 +0.58(+0.41%)
Mar 30, 2023 139.82 141.35 139.61 141.24 792,138 +1.69(+1.21%)
Mar 29, 2023 137.37 139.82 137.37 139.55 628,877 +2.83(+2.07%)
Mar 28, 2023 136.75 138.67 136.28 136.72 697,670 -0.45(-0.33%)
Mar 27, 2023 138.30 139.14 136.46 137.17 889,581 -0.15(-0.11%)
Mar 24, 2023 132.91 137.41 132.44 137.32 865,199 +4.96(+3.74%)
Mar 23, 2023 131.84 133.82 131.21 132.37 1,142,128 +0.33(+0.25%)
Mar 22, 2023 133.96 135.64 132.02 132.04 1,093,218 -2.40(-1.79%)
Mar 21, 2023 137.87 138.19 132.45 134.44 1,478,714 -3.58(-2.60%)
Mar 20, 2023 137.60 138.56 137.21 138.02 1,852,702 +0.73(+0.53%)
Mar 17, 2023 137.50 137.71 135.52 137.29 2,699,809 -0.81(-0.59%)
Mar 16, 2023 136.20 138.42 135.35 138.11 1,463,173 +1.96(+1.44%)
Mar 15, 2023 133.00 136.79 131.79 136.15 1,573,530 +2.87(+2.15%)
Mar 14, 2023 133.82 134.30 131.26 133.28 1,464,309 +1.26(+0.95%)
Mar 13, 2023 129.46 135.29 128.93 132.03 1,715,268 +2.63(+2.04%)
Mar 10, 2023 132.28 132.85 128.64 129.39 1,538,595 -2.15(-1.63%)
Mar 09, 2023 133.79 134.11 130.91 131.54 1,314,740 -2.29(-1.71%)
Mar 08, 2023 131.73 134.07 131.51 133.84 896,015 +1.07(+0.81%)
Mar 07, 2023 135.64 135.98 131.78 132.76 1,173,809 -2.70(-1.99%)
Mar 06, 2023 135.54 136.78 134.78 135.46 1,413,846 +0.21(+0.16%)
Mar 03, 2023 134.86 136.17 133.44 135.25 2,641,626 +1.10(+0.82%)
Mar 02, 2023 133.53 135.16 133.26 134.15 5,482,024 +0.41(+0.30%)
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.