Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 162.30 163.76 161.70 161.86 663,409 -0.59(-0.36%)
Jul 29, 2021 162.24 163.00 161.43 162.45 426,813 +0.36(+0.22%)
Jul 28, 2021 161.90 162.58 160.43 162.09 509,523 +0.14(+0.09%)
Jul 27, 2021 158.31 162.46 157.53 161.95 613,997 +3.83(+2.42%)
Jul 26, 2021 158.43 158.94 156.96 158.12 584,637 -1.04(-0.65%)
Jul 23, 2021 156.78 159.25 156.53 159.16 633,819 +2.71(+1.73%)
Jul 22, 2021 155.66 156.86 155.26 156.45 563,245 +0.89(+0.57%)
Jul 21, 2021 158.35 158.35 154.83 155.56 787,676 -3.05(-1.93%)
Jul 20, 2021 159.83 161.23 157.68 158.62 1,003,721 -0.63(-0.39%)
Jul 19, 2021 159.25 160.75 156.80 159.25 807,703 -0.90(-0.56%)
Jul 16, 2021 158.47 161.54 158.14 160.15 661,942 +2.09(+1.32%)
Jul 15, 2021 154.53 158.43 154.35 158.06 658,945 +2.73(+1.76%)
Jul 14, 2021 154.34 156.14 153.44 155.32 382,370 +0.94(+0.61%)
Jul 13, 2021 154.94 155.95 153.77 154.38 498,091 -0.69(-0.45%)
Jul 12, 2021 154.38 155.31 153.73 155.08 435,647 +0.67(+0.43%)
Jul 09, 2021 153.81 154.61 152.68 154.41 546,335 +0.67(+0.43%)
Jul 08, 2021 154.68 156.04 153.26 153.75 598,961 -1.71(-1.10%)
Jul 07, 2021 152.24 155.66 151.63 155.46 915,844 +3.33(+2.19%)
Jul 06, 2021 150.15 152.22 148.97 152.13 800,141 +2.85(+1.91%)
Jul 02, 2021 148.37 149.33 147.95 149.27 417,972 +1.25(+0.84%)
Jul 01, 2021 146.74 148.34 146.01 148.03 522,505 +1.37(+0.93%)
Jun 30, 2021 148.21 148.94 145.90 146.66 659,650 -1.28(-0.87%)
Jun 29, 2021 148.85 150.58 147.88 147.94 688,705 -1.76(-1.18%)
Jun 28, 2021 148.06 151.15 148.06 149.70 780,769 +2.00(+1.35%)
Jun 25, 2021 147.26 147.85 145.95 147.70 1,094,372 +0.45(+0.30%)
Jun 24, 2021 149.85 149.90 146.22 147.26 911,674 -1.53(-1.03%)
Jun 23, 2021 152.08 152.24 148.39 148.79 898,712 -3.17(-2.09%)
Jun 22, 2021 153.97 154.68 151.90 151.96 611,469 -1.52(-0.99%)
Jun 21, 2021 150.27 153.80 148.78 153.48 850,007 +3.58(+2.39%)
Jun 18, 2021 153.30 153.96 149.74 149.90 1,829,840 -4.43(-2.87%)
Jun 17, 2021 150.46 154.55 150.22 154.34 651,241 +3.55(+2.35%)
Jun 16, 2021 154.68 155.10 150.68 150.79 836,024 -3.16(-2.05%)
Jun 15, 2021 152.72 154.64 152.26 153.94 673,298 +1.25(+0.82%)
Jun 14, 2021 152.75 153.67 150.77 152.70 772,843 +0.11(+0.07%)
Jun 11, 2021 152.05 152.66 151.54 152.59 783,484 +0.60(+0.39%)
Jun 10, 2021 150.12 152.24 149.59 151.99 569,342 +2.03(+1.35%)
Jun 09, 2021 149.75 150.71 149.00 149.96 679,097 +0.75(+0.50%)
Jun 08, 2021 150.15 150.34 148.47 149.21 504,272 -0.63(-0.42%)
Jun 07, 2021 148.96 150.01 148.66 149.84 512,404 +0.99(+0.67%)
Jun 04, 2021 148.64 149.58 148.45 148.84 423,738 +0.37(+0.25%)
Jun 03, 2021 146.54 149.09 146.54 148.47 757,524 +0.58(+0.39%)
Jun 02, 2021 146.75 148.56 146.31 147.89 529,769 +1.11(+0.76%)
Jun 01, 2021 148.32 148.59 146.66 146.78 650,913 -0.72(-0.49%)
May 28, 2021 147.17 148.39 146.43 147.50 590,866 +1.52(+1.04%)
May 27, 2021 148.44 148.48 145.68 145.98 1,081,908 -1.47(-1.00%)
May 26, 2021 147.76 148.23 146.50 147.46 509,855 +0.05(+0.03%)
May 25, 2021 147.33 148.18 146.14 147.41 611,158 +0.08(+0.05%)
May 24, 2021 148.06 148.90 147.24 147.33 473,013 -0.27(-0.18%)
May 21, 2021 147.16 148.77 146.69 147.60 1,687,090 +0.67(+0.45%)
May 20, 2021 144.76 147.40 144.76 146.93 739,246 +2.24(+1.55%)
May 19, 2021 143.27 144.74 142.83 144.70 636,523 +0.93(+0.65%)
May 18, 2021 143.58 144.57 142.58 143.76 541,754 +0.23(+0.16%)
May 17, 2021 145.25 146.37 143.49 143.54 567,905 -1.88(-1.30%)
May 14, 2021 144.78 146.38 144.63 145.42 873,166 +0.79(+0.55%)
May 13, 2021 142.35 145.26 142.06 144.63 589,248 +2.29(+1.61%)
May 12, 2021 145.39 145.56 141.92 142.34 879,791 -3.91(-2.67%)
May 11, 2021 148.25 148.25 145.17 146.25 701,644 -2.19(-1.47%)
May 10, 2021 144.93 148.96 144.75 148.44 2,110,608 +3.65(+2.52%)
May 07, 2021 145.20 147.68 144.64 144.79 839,785 -0.41(-0.28%)
May 06, 2021 144.93 146.09 144.19 145.20 792,677 +0.13(+0.09%)
May 05, 2021 145.19 147.04 143.28 145.06 753,496 -2.11(-1.44%)
May 04, 2021 146.45 148.54 145.30 147.18 1,008,971 -0.20(-0.14%)
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.