Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 134.63 137.33 134.10 135.91 2,198,134 +0.58(+0.43%)
Feb 27, 2023 138.04 139.45 134.76 135.33 1,197,781 -1.72(-1.26%)
Feb 24, 2023 137.52 137.92 135.87 137.05 947,937 -2.23(-1.60%)
Feb 23, 2023 142.32 142.67 138.98 139.28 1,051,683 -2.73(-1.92%)
Feb 22, 2023 143.40 143.94 141.64 142.01 653,841 -0.95(-0.66%)
Feb 21, 2023 143.81 144.19 142.63 142.96 1,142,984 -1.89(-1.30%)
Feb 17, 2023 142.47 145.85 141.83 144.84 2,800,514 +2.08(+1.46%)
Feb 16, 2023 142.18 143.18 139.56 142.76 1,492,886 -1.73(-1.20%)
Feb 15, 2023 143.90 144.80 143.42 144.50 712,543 -0.06(-0.04%)
Feb 14, 2023 146.60 147.09 143.76 144.56 873,595 -2.32(-1.58%)
Feb 13, 2023 146.24 147.55 145.75 146.88 770,668 +1.22(+0.84%)
Feb 10, 2023 144.32 145.68 143.06 145.66 852,786 +1.35(+0.93%)
Feb 09, 2023 146.55 148.26 143.90 144.31 946,177 -1.58(-1.08%)
Feb 08, 2023 150.06 150.22 145.57 145.89 1,707,100 -4.63(-3.07%)
Feb 07, 2023 150.46 151.35 148.54 150.52 1,039,158 -0.91(-0.60%)
Feb 06, 2023 150.11 151.52 149.85 151.43 1,194,876 +0.44(+0.29%)
Feb 03, 2023 153.24 154.21 149.53 150.99 1,365,808 -3.85(-2.48%)
Feb 02, 2023 153.69 156.75 152.36 154.84 959,928 +1.91(+1.25%)
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.