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 (%)
Dec 29, 2023 131.71 132.33 130.65 131.23 805,519 -0.98(-0.74%)
Dec 28, 2023 130.46 132.51 130.46 132.21 607,886 +0.75(+0.57%)
Dec 27, 2023 131.38 132.20 130.92 131.47 574,710 -0.04(-0.03%)
Dec 26, 2023 130.89 132.05 130.59 131.51 518,871 +0.71(+0.54%)
Dec 22, 2023 131.42 132.18 130.34 130.80 658,229 +0.06(+0.05%)
Dec 21, 2023 130.76 131.69 129.75 130.74 601,254 +0.70(+0.54%)
Dec 20, 2023 131.66 133.14 130.00 130.04 1,060,292 -1.81(-1.37%)
Dec 19, 2023 130.50 131.87 130.18 131.85 943,982 +1.74(+1.34%)
Dec 18, 2023 131.07 131.78 129.55 130.11 1,112,267 -0.88(-0.67%)
Dec 15, 2023 132.36 133.07 129.69 130.99 2,271,474 -2.72(-2.04%)
Dec 14, 2023 135.91 136.64 132.98 133.71 1,260,846 -0.59(-0.44%)
Dec 13, 2023 130.36 134.37 129.25 134.30 1,423,095 +4.03(+3.09%)
Dec 12, 2023 130.16 130.35 130.16 130.27 1,150,847 +0.32(+0.24%)
Dec 11, 2023 129.62 130.61 129.02 129.96 1,043,046 -0.64(-0.49%)
Dec 08, 2023 131.40 131.45 130.15 130.59 718,935 -1.19(-0.91%)
Dec 07, 2023 132.27 132.68 130.99 131.78 795,489 -0.15(-0.11%)
Dec 06, 2023 131.45 132.27 130.95 131.93 724,182 +1.31(+1.01%)
Dec 05, 2023 132.09 132.24 129.84 130.62 818,915 -1.75(-1.32%)
Dec 04, 2023 131.17 133.05 131.01 132.37 806,622 -0.10(-0.08%)
Dec 01, 2023 130.81 132.66 129.88 132.47 1,070,028 +1.39(+1.06%)
Nov 30, 2023 131.00 132.14 130.13 131.08 2,087,627 +0.62(+0.47%)
Nov 29, 2023 130.68 131.77 129.73 130.46 966,082 +0.56(+0.43%)
Nov 28, 2023 129.64 130.98 129.23 129.91 1,054,391 -0.09(-0.07%)
Nov 27, 2023 130.89 131.48 129.85 130.00 1,252,166 -1.30(-0.99%)
Nov 24, 2023 129.60 131.30 129.34 131.30 599,141 +1.58(+1.22%)
Nov 22, 2023 130.97 131.61 129.66 129.72 1,027,807 -0.36(-0.28%)
Nov 21, 2023 130.21 130.99 129.37 130.07 1,099,430 +0.16(+0.12%)
Nov 20, 2023 130.10 131.23 128.75 129.91 1,474,325 -1.42(-1.08%)
Nov 17, 2023 130.79 131.39 129.88 131.34 1,168,239 +1.10(+0.85%)
Nov 16, 2023 130.96 132.23 130.08 130.23 1,353,875 +0.54(+0.41%)
Nov 15, 2023 129.09 130.80 127.12 129.70 1,517,240 +0.71(+0.55%)
Nov 14, 2023 125.73 129.16 125.19 128.99 1,593,367 +7.90(+6.53%)
Nov 13, 2023 121.71 122.12 120.41 121.09 936,037 -1.00(-0.82%)
Nov 10, 2023 123.56 123.56 121.53 122.08 995,506 -0.76(-0.62%)
Nov 09, 2023 124.97 125.12 122.51 122.84 939,927 -1.85(-1.48%)
Nov 08, 2023 125.10 125.10 123.90 124.69 840,695 -0.71(-0.57%)
Nov 07, 2023 127.22 128.68 125.17 125.41 1,200,160 -0.71(-0.56%)
Nov 06, 2023 128.59 129.75 125.80 126.12 1,250,414 -2.43(-1.89%)
Nov 03, 2023 125.70 129.98 125.44 128.55 2,535,587 +5.49(+4.46%)
Nov 02, 2023 118.86 123.72 118.86 123.06 1,905,484 +5.62(+4.79%)
Nov 01, 2023 116.24 118.07 114.66 117.44 1,442,742 +1.14(+0.98%)
Oct 31, 2023 115.68 116.77 114.99 116.30 1,469,184 +0.93(+0.81%)
Oct 30, 2023 115.34 116.28 114.19 115.37 1,192,602 +0.32(+0.27%)
Oct 27, 2023 116.36 116.66 114.57 115.06 853,721 -1.61(-1.38%)
Oct 26, 2023 115.78 117.72 115.64 116.67 977,772 +1.50(+1.30%)
Oct 25, 2023 115.94 115.94 114.34 115.16 1,061,194 -1.25(-1.08%)
Oct 24, 2023 115.50 117.15 114.93 116.42 1,007,961 +2.24(+1.97%)
Oct 23, 2023 113.31 115.46 112.94 114.17 1,066,929 -0.30(-0.26%)
Oct 20, 2023 115.46 116.40 114.31 114.47 1,355,598 -1.21(-1.04%)
Oct 19, 2023 116.13 117.81 115.55 115.68 1,392,753 -1.11(-0.95%)
Oct 18, 2023 118.71 119.11 115.12 116.78 1,572,116 -2.14(-1.80%)
Oct 17, 2023 117.61 119.04 117.38 118.92 1,420,829 +0.32(+0.27%)
Oct 16, 2023 117.15 118.66 115.70 118.60 1,660,570 +1.92(+1.64%)
Oct 13, 2023 116.97 119.06 115.59 116.69 1,753,018 -0.29(-0.25%)
Oct 12, 2023 119.98 120.58 116.54 116.97 1,406,185 -3.84(-3.18%)
Oct 11, 2023 121.28 121.95 119.17 120.82 967,056 +0.36(+0.30%)
Oct 10, 2023 119.48 121.33 119.36 120.46 1,236,402 +1.05(+0.88%)
Oct 09, 2023 117.33 119.43 117.11 119.41 1,108,726 +1.93(+1.64%)
Oct 06, 2023 115.66 117.93 114.34 117.49 1,255,071 +0.12(+0.10%)
Oct 05, 2023 117.76 118.50 116.50 117.37 1,117,859 -0.61(-0.52%)
Oct 04, 2023 116.65 118.11 114.50 117.98 1,583,350 +2.32(+2.01%)
Oct 03, 2023 117.78 117.83 114.07 115.66 2,479,715 -2.72(-2.30%)
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.