Skip to main content

American Water Works (NY: AWK )

121.44 -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 150.45 152.04 149.89 150.18 804,977 -0.07(-0.04%)
Jul 28, 2022 146.68 150.27 145.04 150.25 991,083 +4.10(+2.80%)
Jul 27, 2022 145.64 146.62 144.28 146.15 759,829 +0.69(+0.47%)
Jul 26, 2022 144.31 145.65 143.80 145.46 706,998 +0.70(+0.49%)
Jul 25, 2022 143.12 144.87 142.50 144.76 484,338 +1.56(+1.09%)
Jul 22, 2022 141.85 143.73 141.53 143.20 700,196 +2.19(+1.56%)
Jul 21, 2022 139.84 141.12 138.47 141.01 975,339 +1.20(+0.86%)
Jul 20, 2022 142.49 142.49 139.23 139.81 854,068 -1.99(-1.40%)
Jul 19, 2022 141.39 142.48 140.60 141.80 690,602 +1.64(+1.17%)
Jul 18, 2022 143.03 143.03 140.00 140.16 667,726 -3.38(-2.36%)
Jul 15, 2022 142.68 143.89 140.43 143.54 793,581 +1.96(+1.39%)
Jul 14, 2022 140.06 141.82 139.86 141.58 783,863 -1.43(-1.00%)
Jul 13, 2022 141.71 144.15 141.28 143.01 620,431 -0.01(-0.01%)
Jul 12, 2022 144.32 146.79 142.38 143.02 568,410 -2.07(-1.42%)
Jul 11, 2022 145.32 146.09 143.02 145.09 628,479 -0.67(-0.46%)
Jul 08, 2022 147.32 148.00 145.66 145.75 453,197 -2.29(-1.55%)
Jul 07, 2022 146.98 149.08 145.94 148.04 760,750 +0.96(+0.65%)
Jul 06, 2022 145.30 148.34 144.33 147.09 663,062 +2.50(+1.73%)
Jul 05, 2022 147.58 147.72 142.73 144.58 1,271,940 -3.65(-2.46%)
Jul 01, 2022 144.46 149.90 144.07 148.24 1,530,765 +4.50(+3.13%)
Jun 30, 2022 140.56 144.41 139.17 143.73 955,971 +2.85(+2.02%)
Jun 29, 2022 140.68 141.32 139.61 140.88 694,777 +0.70(+0.50%)
Jun 28, 2022 144.04 144.45 140.07 140.19 799,792 -3.72(-2.58%)
Jun 27, 2022 142.87 144.15 142.07 143.91 912,720 +0.59(+0.41%)
Jun 24, 2022 141.09 143.62 139.77 143.32 1,117,223 +3.63(+2.60%)
Jun 23, 2022 133.31 139.87 133.09 139.69 1,176,272 +7.31(+5.52%)
Jun 22, 2022 128.65 134.28 128.65 132.37 928,801 +2.48(+1.91%)
Jun 21, 2022 128.40 130.46 127.75 129.89 987,416 +2.51(+1.97%)
Jun 17, 2022 125.27 128.19 125.07 127.38 1,698,305 +0.93(+0.73%)
Jun 16, 2022 128.09 128.84 125.52 126.45 1,107,547 -4.00(-3.07%)
Jun 15, 2022 130.13 132.68 127.91 130.45 1,099,076 +1.50(+1.16%)
Jun 14, 2022 135.95 135.95 127.69 128.95 1,345,106 -6.95(-5.11%)
Jun 13, 2022 140.88 140.93 135.41 135.90 1,081,096 -7.35(-5.13%)
Jun 10, 2022 143.08 144.73 141.16 143.25 874,726 -2.21(-1.52%)
Jun 09, 2022 147.93 149.60 145.34 145.46 729,259 -2.94(-1.98%)
Jun 08, 2022 150.58 151.09 147.74 148.40 550,644 -3.14(-2.07%)
Jun 07, 2022 149.41 151.89 148.37 151.54 857,163 +1.69(+1.13%)
Jun 06, 2022 150.87 151.95 149.68 149.85 627,629 -0.05(-0.03%)
Jun 03, 2022 148.84 151.16 148.47 149.90 795,614 +0.09(+0.06%)
Jun 02, 2022 147.57 150.02 145.10 149.81 841,355 +3.03(+2.07%)
Jun 01, 2022 146.61 148.50 146.18 146.78 1,282,218 +0.65(+0.44%)
May 31, 2022 145.49 146.70 142.33 146.13 1,610,450 -0.49(-0.34%)
May 27, 2022 143.82 146.94 143.37 146.62 873,340 +2.84(+1.98%)
May 26, 2022 143.35 144.37 142.80 143.78 858,784 +1.87(+1.31%)
May 25, 2022 142.84 143.60 141.36 141.92 700,905 -1.53(-1.06%)
May 24, 2022 143.40 144.05 139.25 143.44 1,361,626 +0.11(+0.07%)
May 23, 2022 142.29 143.59 141.19 143.34 1,006,566 +2.69(+1.92%)
May 20, 2022 140.89 141.69 138.38 140.64 2,093,465 +0.50(+0.36%)
May 19, 2022 139.19 140.54 137.54 140.14 973,255 +0.74(+0.53%)
May 18, 2022 141.49 142.58 139.05 139.40 700,525 -2.06(-1.45%)
May 17, 2022 141.76 141.76 139.05 141.45 687,550 +0.43(+0.30%)
May 16, 2022 141.39 143.06 140.77 141.03 808,209 -0.49(-0.35%)
May 13, 2022 142.05 142.90 140.20 141.52 735,726 +0.64(+0.45%)
May 12, 2022 139.36 141.28 138.87 140.88 1,299,203 +1.72(+1.24%)
May 11, 2022 138.78 141.27 138.29 139.16 1,039,177 +0.47(+0.34%)
May 10, 2022 141.07 143.10 137.80 138.69 1,102,908 -2.16(-1.54%)
May 09, 2022 142.29 142.93 140.03 140.85 987,362 -2.48(-1.73%)
May 06, 2022 141.24 143.94 141.06 143.33 1,153,979 +0.63(+0.44%)
May 05, 2022 145.78 146.56 141.50 142.71 720,990 -3.98(-2.72%)
May 04, 2022 144.28 146.95 143.28 146.69 886,260 +2.77(+1.93%)
May 03, 2022 143.39 147.23 143.28 143.92 1,153,992 +0.76(+0.53%)
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.