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 (%)
Oct 31, 2022 141.58 141.73 139.79 141.01 985,670 -0.58(-0.41%)
Oct 28, 2022 138.15 141.68 138.15 141.59 871,874 +3.80(+2.76%)
Oct 27, 2022 136.43 138.68 136.07 137.79 1,052,998 +2.72(+2.01%)
Oct 26, 2022 136.03 137.06 134.58 135.07 744,026 -0.32(-0.24%)
Oct 25, 2022 132.50 135.81 132.42 135.40 1,000,815 +3.48(+2.64%)
Oct 24, 2022 130.37 132.34 129.27 131.91 1,045,869 +3.10(+2.41%)
Oct 21, 2022 126.74 129.78 125.18 128.81 1,332,267 +2.75(+2.18%)
Oct 20, 2022 130.37 130.39 125.48 126.06 1,365,464 -3.95(-3.04%)
Oct 19, 2022 129.21 130.06 128.10 130.01 980,006 -0.75(-0.57%)
Oct 18, 2022 129.89 130.98 128.42 130.76 948,462 +3.25(+2.55%)
Oct 17, 2022 126.51 128.63 126.14 127.51 1,057,831 +2.89(+2.32%)
Oct 14, 2022 126.61 127.81 123.84 124.62 1,226,854 -0.52(-0.42%)
Oct 13, 2022 119.80 125.62 119.11 125.14 1,362,925 +2.88(+2.36%)
Oct 12, 2022 123.94 123.94 121.31 122.26 1,335,687 -1.66(-1.34%)
Oct 11, 2022 123.22 125.37 122.79 123.92 855,631 +0.27(+0.22%)
Oct 10, 2022 123.78 125.01 123.26 123.65 782,662 -0.01(-0.01%)
Oct 07, 2022 126.58 126.90 122.18 123.66 1,084,033 -3.68(-2.89%)
Oct 06, 2022 128.87 129.15 126.72 127.33 1,058,326 -2.09(-1.62%)
Oct 05, 2022 130.69 130.79 127.93 129.43 698,674 -3.03(-2.29%)
Oct 04, 2022 131.14 133.47 130.92 132.46 733,507 +2.11(+1.62%)
Oct 03, 2022 128.47 131.14 126.90 130.35 1,010,924 +4.06(+3.22%)
Sep 30, 2022 130.46 130.62 126.04 126.28 1,422,553 -2.95(-2.28%)
Sep 29, 2022 132.11 132.99 129.08 129.23 853,912 -4.09(-3.07%)
Sep 28, 2022 132.13 134.13 130.45 133.33 734,215 +2.63(+2.01%)
Sep 27, 2022 134.53 134.91 129.69 130.70 712,904 -2.54(-1.91%)
Sep 26, 2022 135.43 136.08 132.39 133.24 856,092 -3.47(-2.54%)
Sep 23, 2022 137.11 137.66 134.77 136.72 661,512 -1.82(-1.32%)
Sep 22, 2022 139.16 139.61 137.89 138.54 483,247 -1.48(-1.06%)
Sep 21, 2022 142.10 144.11 140.01 140.02 617,359 -1.09(-0.77%)
Sep 20, 2022 142.83 142.83 140.01 141.11 682,610 -3.02(-2.09%)
Sep 19, 2022 143.59 144.24 141.45 144.13 616,633 +0.15(+0.10%)
Sep 16, 2022 143.46 145.19 142.76 143.98 1,630,132 +0.52(+0.37%)
Sep 15, 2022 148.04 148.08 142.99 143.46 976,923 -5.45(-3.66%)
Sep 14, 2022 147.46 150.17 147.36 148.91 779,537 +1.30(+0.88%)
Sep 13, 2022 150.10 150.82 146.95 147.61 857,848 -4.59(-3.02%)
Sep 12, 2022 150.09 152.42 149.71 152.20 574,036 +1.91(+1.27%)
Sep 09, 2022 150.72 152.03 149.88 150.29 661,536 +0.37(+0.25%)
Sep 08, 2022 147.88 150.52 147.12 149.92 611,174 +1.14(+0.77%)
Sep 07, 2022 144.91 149.15 144.72 148.78 764,957 +4.77(+3.32%)
Sep 06, 2022 143.88 146.32 143.60 144.00 629,405 +0.29(+0.20%)
Sep 02, 2022 147.22 148.53 142.90 143.71 739,428 -3.26(-2.22%)
Sep 01, 2022 144.03 147.00 143.35 146.97 628,518 +2.94(+2.04%)
Aug 31, 2022 146.96 148.06 143.90 144.03 1,061,107 -1.98(-1.36%)
Aug 30, 2022 147.44 148.41 145.50 146.01 583,098 -1.12(-0.76%)
Aug 29, 2022 145.85 148.32 145.21 147.12 437,141 +0.53(+0.36%)
Aug 26, 2022 151.12 151.12 146.54 146.59 605,604 -4.10(-2.72%)
Aug 25, 2022 150.30 150.84 149.04 150.70 456,534 +0.77(+0.51%)
Aug 24, 2022 148.54 150.01 147.73 149.93 801,432 +1.68(+1.13%)
Aug 23, 2022 150.09 150.09 146.72 148.25 892,795 -2.31(-1.53%)
Aug 22, 2022 151.93 152.96 149.95 150.56 514,872 -2.55(-1.67%)
Aug 19, 2022 153.80 154.71 152.76 153.11 638,870 -0.91(-0.59%)
Aug 18, 2022 154.37 154.65 153.00 154.02 496,610 -0.18(-0.12%)
Aug 17, 2022 154.36 155.19 153.47 154.21 481,125 -0.54(-0.35%)
Aug 16, 2022 153.44 155.12 152.85 154.75 510,560 +0.25(+0.16%)
Aug 15, 2022 153.62 155.05 152.86 154.50 453,132 +0.88(+0.57%)
Aug 12, 2022 151.62 153.69 151.06 153.62 499,460 +3.04(+2.02%)
Aug 11, 2022 152.42 153.50 150.45 150.58 621,258 -1.52(-1.00%)
Aug 10, 2022 152.20 152.82 150.41 152.10 708,418 +1.36(+0.90%)
Aug 09, 2022 150.84 152.53 150.45 150.74 636,939 +0.21(+0.14%)
Aug 08, 2022 151.61 152.97 149.47 150.53 582,862 +0.16(+0.11%)
Aug 05, 2022 152.98 153.18 148.76 150.37 800,964 -2.90(-1.89%)
Aug 04, 2022 152.52 153.84 150.96 153.27 714,215 +0.96(+0.63%)
Aug 03, 2022 150.36 152.72 148.42 152.31 780,678 +2.10(+1.40%)
Aug 02, 2022 152.57 153.05 150.12 150.22 693,719 -1.11(-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.