Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 140.02 140.17 138.25 139.46 996,630 -0.58(-0.41%)
Oct 28, 2022 136.63 140.12 136.63 140.04 881,569 +3.76(+2.76%)
Oct 27, 2022 134.93 137.16 134.58 136.28 1,064,706 +2.69(+2.01%)
Oct 26, 2022 134.53 135.55 133.10 133.59 752,299 -0.32(-0.24%)
Oct 25, 2022 131.05 134.32 130.96 133.91 1,011,943 +3.45(+2.64%)
Oct 24, 2022 128.94 130.88 127.85 130.46 1,057,498 +3.07(+2.41%)
Oct 21, 2022 125.35 128.35 123.80 127.39 1,347,080 +2.72(+2.18%)
Oct 20, 2022 128.94 128.96 124.10 124.68 1,380,647 -3.90(-3.04%)
Oct 19, 2022 127.78 128.63 126.69 128.58 990,902 -0.74(-0.57%)
Oct 18, 2022 128.47 129.54 127.01 129.32 959,007 +3.21(+2.55%)
Oct 17, 2022 125.12 127.22 124.76 126.11 1,069,592 +2.86(+2.32%)
Oct 14, 2022 125.21 126.40 122.48 123.25 1,240,495 -0.52(-0.42%)
Oct 13, 2022 118.49 124.24 117.81 123.76 1,378,079 +2.85(+2.36%)
Oct 12, 2022 122.57 122.57 119.97 120.91 1,350,538 -1.64(-1.34%)
Oct 11, 2022 121.86 123.99 121.44 122.56 865,144 +0.27(+0.22%)
Oct 10, 2022 122.42 123.64 121.91 122.29 791,365 -0.01(-0.01%)
Oct 07, 2022 125.18 125.50 120.84 122.30 1,096,086 -3.64(-2.89%)
Oct 06, 2022 127.45 127.73 125.33 125.93 1,070,094 -2.07(-1.62%)
Oct 05, 2022 129.25 129.35 126.53 128.00 706,442 -2.99(-2.29%)
Oct 04, 2022 129.69 132.01 129.48 131.00 741,663 +2.08(+1.61%)
Oct 03, 2022 127.06 129.69 125.50 128.92 1,022,164 +4.02(+3.22%)
Sep 30, 2022 129.02 129.18 124.66 124.90 1,438,370 -2.92(-2.28%)
Sep 29, 2022 130.65 131.53 127.66 127.81 863,406 -4.05(-3.07%)
Sep 28, 2022 130.68 132.66 129.02 131.86 742,379 +2.60(+2.01%)
Sep 27, 2022 133.05 133.43 128.26 129.26 720,830 -2.51(-1.91%)
Sep 26, 2022 133.94 134.59 130.93 131.78 865,610 -3.44(-2.54%)
Sep 23, 2022 135.60 136.14 133.29 135.21 668,867 -1.80(-1.32%)
Sep 22, 2022 137.63 138.07 136.38 137.01 488,621 -1.47(-1.06%)
Sep 21, 2022 140.54 142.52 138.47 138.48 624,223 -1.07(-0.77%)
Sep 20, 2022 141.26 141.26 138.47 139.56 690,200 -2.99(-2.09%)
Sep 19, 2022 142.01 142.66 139.89 142.54 623,489 +0.14(+0.10%)
Sep 16, 2022 141.88 143.59 141.19 142.40 1,648,257 +0.52(+0.37%)
Sep 15, 2022 146.41 146.45 141.42 141.88 987,785 -5.39(-3.66%)
Sep 14, 2022 145.83 148.52 145.74 147.27 788,205 +1.29(+0.88%)
Sep 13, 2022 148.45 149.16 145.34 145.99 867,386 -4.54(-3.02%)
Sep 12, 2022 148.43 150.75 148.06 150.53 580,419 +1.89(+1.27%)
Sep 09, 2022 149.06 150.36 148.23 148.64 668,892 +0.37(+0.25%)
Sep 08, 2022 146.26 148.87 145.50 148.27 617,970 +1.13(+0.77%)
Sep 07, 2022 143.32 147.51 143.13 147.14 773,463 +4.72(+3.31%)
Sep 06, 2022 142.30 144.71 142.02 142.42 636,403 +0.29(+0.20%)
Sep 02, 2022 145.60 146.90 141.32 142.13 747,650 -3.22(-2.22%)
Sep 01, 2022 142.45 145.38 141.78 145.35 635,507 +2.91(+2.04%)
Aug 31, 2022 145.34 146.43 142.31 142.45 1,072,905 -1.96(-1.36%)
Aug 30, 2022 145.81 146.77 143.91 144.40 589,582 -1.10(-0.76%)
Aug 29, 2022 144.25 146.69 143.61 145.51 442,001 +0.53(+0.36%)
Aug 26, 2022 149.46 149.46 144.93 144.98 612,338 -4.06(-2.72%)
Aug 25, 2022 148.65 149.18 147.40 149.04 461,610 +0.76(+0.51%)
Aug 24, 2022 146.91 148.36 146.10 148.28 810,343 +1.66(+1.13%)
Aug 23, 2022 148.43 148.43 145.11 146.62 902,722 -2.28(-1.53%)
Aug 22, 2022 150.26 151.28 148.30 148.90 520,597 -2.52(-1.67%)
Aug 19, 2022 152.11 153.01 151.08 151.43 645,973 -0.90(-0.59%)
Aug 18, 2022 152.68 152.94 151.31 152.33 502,132 -0.18(-0.12%)
Aug 17, 2022 152.67 153.48 151.78 152.51 486,475 -0.54(-0.35%)
Aug 16, 2022 151.75 153.41 151.17 153.05 516,236 +0.25(+0.16%)
Aug 15, 2022 151.93 153.35 151.18 152.80 458,170 +0.87(+0.57%)
Aug 12, 2022 149.95 152.00 149.40 151.93 505,014 +3.00(+2.02%)
Aug 11, 2022 150.75 151.81 148.80 148.92 628,166 -1.51(-1.00%)
Aug 10, 2022 150.53 151.14 148.75 150.43 716,295 +1.34(+0.90%)
Aug 09, 2022 149.18 150.85 148.80 149.09 644,021 +0.21(+0.14%)
Aug 08, 2022 149.94 151.29 147.83 148.88 589,343 +0.16(+0.11%)
Aug 05, 2022 151.30 151.49 147.13 148.72 809,870 -2.87(-1.89%)
Aug 04, 2022 150.84 152.15 149.30 151.58 722,156 +0.95(+0.63%)
Aug 03, 2022 148.71 151.04 146.79 150.64 789,358 +2.07(+1.40%)
Aug 02, 2022 150.90 151.36 148.47 148.56 701,432 -1.10(-0.73%)
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.