Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

149.08 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 139.43 140.67 137.98 140.52 2,522,776 +1.22(+0.87%)
May 30, 2023 140.08 141.63 139.14 139.30 824,111 -0.25(-0.18%)
May 26, 2023 138.99 139.62 138.00 139.56 903,890 +0.98(+0.71%)
May 25, 2023 139.48 139.54 137.68 138.57 888,284 -0.70(-0.50%)
May 24, 2023 139.68 140.59 138.88 139.27 703,768 -0.32(-0.23%)
May 23, 2023 139.23 141.12 138.91 139.59 978,835 -0.07(-0.05%)
May 22, 2023 137.65 140.57 137.44 139.66 1,213,650 +2.06(+1.50%)
May 19, 2023 138.65 139.19 137.54 137.60 747,801 -0.27(-0.20%)
May 18, 2023 138.63 138.98 136.67 137.87 739,829 -1.83(-1.31%)
May 17, 2023 140.97 141.06 139.26 139.70 759,031 -1.06(-0.75%)
May 16, 2023 143.16 143.45 140.04 140.76 811,636 -2.78(-1.94%)
May 15, 2023 146.33 146.36 143.00 143.54 610,787 -2.15(-1.48%)
May 12, 2023 146.26 147.12 145.11 145.69 874,011 +0.34(+0.23%)
May 11, 2023 145.91 145.95 143.98 145.35 774,168 -0.31(-0.21%)
May 10, 2023 144.86 146.10 144.10 145.67 994,516 +1.81(+1.26%)
May 09, 2023 143.52 143.59 142.61 143.86 725,515 +0.40(+0.28%)
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 145.05 145.50 142.69 143.38 686,149 -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 139.82 141.36 139.61 141.24 792,138 +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.