American Water Works (NY: AWK )

170.11 USD -0.62 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 146.13 147.36 141.78 141.88 1,986,400 -3.76(-2.58%)
Feb 25, 2021 149.67 149.87 145.03 145.64 1,353,479 -4.30(-2.87%)
Feb 24, 2021 153.00 153.33 149.82 149.94 1,204,018 -3.21(-2.10%)
Feb 23, 2021 152.01 153.76 150.63 153.15 983,775 +1.34(+0.88%)
Feb 22, 2021 155.18 156.60 150.82 151.81 1,191,512 -4.85(-3.10%)
Feb 19, 2021 160.38 160.65 156.46 156.66 741,400 -3.49(-2.18%)
Feb 18, 2021 160.40 161.24 159.68 160.15 1,157,234 -0.63(-0.39%)
Feb 17, 2021 161.14 161.97 160.06 160.78 753,886 -0.79(-0.49%)
Feb 16, 2021 161.60 163.24 160.18 161.57 810,753 -0.12(-0.07%)
Feb 12, 2021 163.82 165.86 160.28 161.69 551,700 -3.14(-1.90%)
Feb 11, 2021 165.15 165.68 163.74 164.83 468,505 +0.02(+0.01%)
Feb 10, 2021 165.00 165.15 163.61 164.81 471,194 +1.37(+0.84%)
Feb 09, 2021 162.47 163.66 161.58 163.44 569,627 +1.22(+0.75%)
Feb 08, 2021 164.95 165.22 161.11 162.22 686,615 -2.79(-1.69%)
Feb 05, 2021 164.15 165.53 162.75 165.01 478,900 +0.99(+0.60%)
Feb 04, 2021 163.83 165.52 163.01 164.02 599,378 -0.09(-0.05%)
Feb 03, 2021 162.86 164.86 161.88 164.11 776,426 +0.79(+0.48%)
Feb 02, 2021 161.96 166.08 161.48 163.32 766,536 +1.80(+1.11%)
Feb 01, 2021 160.63 163.57 159.65 161.52 693,721 +2.50(+1.57%)
Jan 29, 2021 158.65 160.81 156.04 159.02 1,114,500 -0.77(-0.48%)
Jan 28, 2021 157.04 162.62 156.81 159.79 827,686 +3.07(+1.96%)
Jan 27, 2021 158.19 158.90 155.40 156.72 962,997 -2.59(-1.63%)
Jan 26, 2021 160.25 160.82 158.64 159.31 1,056,380 -1.90(-1.18%)
Jan 25, 2021 160.88 163.56 159.90 161.21 928,148 +0.30(+0.19%)
Jan 22, 2021 160.44 161.71 159.02 160.91 674,100 +0.01(+0.01%)
Jan 21, 2021 163.10 163.99 159.89 160.90 785,323 -2.50(-1.53%)
Jan 20, 2021 159.22 163.87 158.58 163.40 1,050,901 +4.13(+2.59%)
Jan 19, 2021 160.83 160.92 157.70 159.27 873,056 -0.45(-0.28%)
Jan 15, 2021 157.56 160.30 157.00 159.72 946,500 +1.72(+1.09%)
Jan 14, 2021 159.52 159.68 157.27 158.00 712,360 -1.69(-1.06%)
Jan 13, 2021 156.60 161.20 156.23 159.69 898,237 +3.46(+2.21%)
Jan 12, 2021 156.78 159.11 154.43 156.23 1,128,766 -0.41(-0.26%)
Jan 11, 2021 156.36 157.55 154.26 156.64 812,295 -0.34(-0.22%)
Jan 08, 2021 152.09 157.37 151.50 156.98 1,367,300 +4.85(+3.19%)
Jan 07, 2021 153.89 154.59 151.79 152.13 851,530 -0.23(-0.15%)
Jan 06, 2021 151.78 153.73 150.56 152.36 1,206,211 +1.27(+0.84%)
Jan 05, 2021 150.50 151.51 148.90 151.09 867,604 +0.85(+0.57%)
Jan 04, 2021 153.53 153.79 148.62 150.24 1,378,885 -3.23(-2.10%)
Dec 31, 2020 153.47 153.47 153.47 361,819 +2.84(+1.89%)
Dec 30, 2020 150.90 151.70 150.26 150.63 361,819 -0.10(-0.07%)
Dec 29, 2020 150.79 151.88 149.93 150.73 685,145 +1.08(+0.72%)
Dec 28, 2020 149.59 151.01 148.99 149.65 546,646 +0.51(+0.34%)
Dec 24, 2020 147.88 149.14 147.42 149.14 253,600 +1.73(+1.17%)
Dec 23, 2020 148.95 150.65 147.35 147.41 731,508 -0.65(-0.44%)
Dec 22, 2020 149.34 149.34 147.41 148.06 823,660 -1.05(-0.70%)
Dec 21, 2020 148.95 149.39 147.03 149.11 1,134,620 -1.13(-0.75%)
Dec 18, 2020 151.99 152.56 149.71 150.24 1,891,300 -1.62(-1.07%)
Dec 17, 2020 151.26 153.20 150.70 151.86 925,499 +1.49(+0.99%)
Dec 16, 2020 153.83 154.76 150.26 150.37 821,483 -2.62(-1.71%)
Dec 15, 2020 149.01 153.35 148.81 152.99 1,575,907 +4.44(+2.99%)
Dec 14, 2020 150.12 151.33 148.46 148.55 811,165 +0.27(+0.18%)
Dec 11, 2020 147.97 148.82 146.74 148.28 760,100 +0.21(+0.14%)
Dec 10, 2020 148.65 148.65 146.54 148.07 887,993 -0.40(-0.27%)
Dec 09, 2020 150.09 150.09 147.79 148.47 919,314 -0.88(-0.59%)
Dec 08, 2020 149.56 150.25 148.62 149.35 811,083 -0.97(-0.65%)
Dec 07, 2020 148.84 151.15 148.57 150.32 1,042,461 +1.42(+0.95%)
Dec 04, 2020 152.34 152.88 147.90 148.90 1,318,400 -3.58(-2.35%)
Dec 03, 2020 153.98 155.46 151.92 152.48 707,680 -2.35(-1.52%)
Dec 02, 2020 154.73 155.36 152.71 154.83 794,103 +0.53(+0.34%)
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.