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 (%)
Jun 30, 2023 138.44 140.50 137.91 140.41 1,106,482 +2.24(+1.62%)
Jun 29, 2023 137.69 139.17 136.73 138.17 985,706 -0.50(-0.36%)
Jun 28, 2023 140.43 140.43 137.70 138.67 1,330,450 -1.87(-1.33%)
Jun 27, 2023 137.91 140.80 137.04 140.54 2,328,452 +2.61(+1.89%)
Jun 26, 2023 142.33 142.84 137.54 137.93 2,657,110 -5.44(-3.79%)
Jun 23, 2023 146.36 146.99 142.94 143.37 992,128 -2.69(-1.85%)
Jun 22, 2023 146.66 146.66 145.20 146.06 757,035 -0.14(-0.09%)
Jun 21, 2023 145.38 146.23 143.31 146.20 746,762 +0.52(+0.36%)
Jun 20, 2023 145.88 146.44 143.74 145.68 945,817 -0.86(-0.58%)
Jun 16, 2023 145.72 147.56 145.72 146.54 2,075,905 +0.88(+0.60%)
Jun 15, 2023 144.28 146.29 142.53 145.66 723,737 +1.95(+1.36%)
Jun 14, 2023 144.32 145.75 143.54 143.71 811,136 -0.25(-0.17%)
Jun 13, 2023 142.85 144.05 142.34 143.96 683,306 +0.32(+0.23%)
Jun 12, 2023 144.73 145.06 142.30 143.64 881,705 -0.62(-0.43%)
Jun 09, 2023 145.10 145.36 142.98 144.25 880,620 -0.45(-0.31%)
Jun 08, 2023 143.76 145.03 143.25 144.71 642,217 +0.04(+0.03%)
Jun 07, 2023 141.90 144.80 140.63 144.67 743,215 +2.25(+1.58%)
Jun 06, 2023 144.23 144.23 142.39 142.42 598,198 -1.10(-0.77%)
Jun 05, 2023 143.01 144.51 142.25 143.52 701,342 +0.12(+0.08%)
Jun 02, 2023 140.49 143.78 140.02 143.40 932,660 +2.18(+1.55%)
Jun 01, 2023 142.08 142.14 139.89 141.22 1,106,156 -0.87(-0.61%)
May 31, 2023 140.98 142.23 139.51 142.08 2,495,043 +1.23(+0.87%)
May 30, 2023 141.64 143.21 140.69 140.85 815,052 -0.26(-0.18%)
May 26, 2023 140.54 141.17 139.53 141.11 893,953 +0.99(+0.71%)
May 25, 2023 141.03 141.09 139.21 140.11 878,519 -0.71(-0.50%)
May 24, 2023 141.24 142.15 140.42 140.82 696,031 -0.32(-0.23%)
May 23, 2023 140.77 142.69 140.45 141.15 968,075 -0.07(-0.05%)
May 22, 2023 139.18 142.13 138.97 141.22 1,200,308 +2.09(+1.50%)
May 19, 2023 140.19 140.74 139.07 139.13 739,580 -0.28(-0.20%)
May 18, 2023 140.17 140.52 138.19 139.41 731,696 -1.85(-1.31%)
May 17, 2023 142.53 142.62 140.81 141.25 750,687 -1.07(-0.75%)
May 16, 2023 144.75 145.04 141.60 142.33 802,713 -2.81(-1.94%)
May 15, 2023 147.95 147.98 144.59 145.14 604,072 -2.17(-1.48%)
May 12, 2023 147.88 148.76 146.72 147.31 864,403 +0.34(+0.23%)
May 11, 2023 147.53 147.57 145.58 146.97 765,658 -0.31(-0.21%)
May 10, 2023 146.47 147.72 145.71 147.28 983,583 +1.83(+1.26%)
May 09, 2023 145.11 145.19 144.20 145.46 717,540 +0.40(+0.28%)
May 08, 2023 145.27 146.38 143.92 145.05 569,356 -0.25(-0.17%)
May 05, 2023 144.35 145.76 144.02 145.30 560,236 +0.60(+0.41%)
May 04, 2023 143.89 145.25 142.99 144.70 656,385 +1.30(+0.91%)
May 03, 2023 144.60 145.98 143.19 143.40 604,695 -0.24(-0.17%)
May 02, 2023 143.16 144.49 141.85 143.65 844,504 +0.15(+0.10%)
May 01, 2023 145.01 145.32 143.48 143.50 620,638 -1.62(-1.12%)
Apr 28, 2023 145.23 147.05 144.23 145.12 786,662 -0.21(-0.14%)
Apr 27, 2023 145.03 146.10 141.43 145.33 1,087,882 -0.58(-0.40%)
Apr 26, 2023 147.50 148.83 145.73 145.91 837,631 -3.30(-2.21%)
Apr 25, 2023 149.01 149.76 148.54 149.21 843,110 +0.89(+0.60%)
Apr 24, 2023 147.85 149.20 146.99 148.31 1,009,622 +0.57(+0.38%)
Apr 21, 2023 147.32 148.60 146.47 147.75 855,100 +1.28(+0.88%)
Apr 20, 2023 145.93 146.49 144.56 146.47 663,001 +0.60(+0.41%)
Apr 19, 2023 145.51 146.76 145.15 145.87 564,454 +0.89(+0.61%)
Apr 18, 2023 146.66 147.12 144.27 144.98 678,604 -1.70(-1.16%)
Apr 17, 2023 147.31 147.80 145.49 146.68 676,018 +0.14(+0.09%)
Apr 14, 2023 147.00 148.25 145.32 146.54 815,677 -2.25(-1.51%)
Apr 13, 2023 147.11 148.84 145.98 148.79 993,790 +1.16(+0.78%)
Apr 12, 2023 149.67 150.19 147.49 147.64 883,950 -1.21(-0.82%)
Apr 11, 2023 148.17 149.09 147.60 148.85 679,260 +0.17(+0.11%)
Apr 10, 2023 147.72 148.73 145.31 148.69 945,524 +0.01(+0.01%)
Apr 06, 2023 147.82 149.10 147.25 148.68 1,082,081 +1.63(+1.11%)
Apr 05, 2023 145.05 147.67 144.22 147.04 925,236 +3.02(+2.09%)
Apr 04, 2023 142.52 144.67 142.16 144.03 835,918 +1.66(+1.16%)
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.