Skip to main content

American Water Works (NY: AWK )

148.46 -0.48 (-0.32%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 157.71 159.32 157.46 157.47 1,037,402 -0.30(-0.19%)
Mar 30, 2022 156.41 158.00 155.08 157.78 751,787 +1.34(+0.86%)
Mar 29, 2022 155.58 156.53 154.77 156.44 713,228 +2.87(+1.87%)
Mar 28, 2022 152.68 153.56 151.70 153.56 538,948 +1.78(+1.17%)
Mar 25, 2022 150.85 151.86 150.15 151.78 533,056 +1.33(+0.89%)
Mar 24, 2022 148.44 150.55 148.03 150.45 547,411 +2.42(+1.64%)
Mar 23, 2022 149.04 149.64 147.77 148.03 799,109 -0.93(-0.63%)
Mar 22, 2022 149.46 149.99 147.71 148.96 923,753 -0.41(-0.27%)
Mar 21, 2022 150.40 152.15 148.77 149.37 690,920 -1.63(-1.08%)
Mar 18, 2022 150.28 152.93 149.83 150.99 1,892,807 +1.23(+0.82%)
Mar 17, 2022 148.52 151.01 148.19 149.77 671,101 +1.22(+0.82%)
Mar 16, 2022 148.46 149.31 146.66 148.55 1,035,779 +0.19(+0.13%)
Mar 15, 2022 147.42 148.72 145.83 148.36 711,736 +3.17(+2.18%)
Mar 14, 2022 146.13 147.41 144.26 145.19 1,065,277 +0.51(+0.36%)
Mar 11, 2022 145.87 147.39 143.89 144.68 1,013,903 -1.00(-0.69%)
Mar 10, 2022 145.78 145.83 143.79 145.68 1,007,735 -0.63(-0.43%)
Mar 09, 2022 148.37 149.14 145.18 146.30 926,290 -0.44(-0.30%)
Mar 08, 2022 149.75 151.56 146.05 146.74 1,432,928 -4.73(-3.12%)
Mar 07, 2022 153.85 154.10 150.41 151.47 1,308,082 -1.73(-1.13%)
Mar 04, 2022 147.49 153.58 147.40 153.20 1,684,660 +5.80(+3.94%)
Mar 03, 2022 145.08 148.08 145.08 147.40 1,140,087 +2.70(+1.87%)
Mar 02, 2022 143.30 145.10 143.25 144.70 863,694 +1.03(+0.71%)
Mar 01, 2022 143.93 145.75 141.44 143.67 1,425,982 -0.07(-0.05%)
Feb 28, 2022 144.95 145.52 142.01 143.74 3,790,605 -1.52(-1.05%)
Feb 25, 2022 142.22 145.33 142.38 145.26 1,208,884 +3.89(+2.75%)
Feb 24, 2022 137.89 141.78 137.62 141.37 1,297,275 +1.78(+1.27%)
Feb 23, 2022 142.03 142.75 139.44 139.59 1,048,811 -1.05(-0.74%)
Feb 22, 2022 140.00 142.18 138.21 140.63 1,154,551 -0.41(-0.29%)
Feb 18, 2022 141.04 0 +0.19(+0.13%)
Feb 17, 2022 140.72 141.89 137.18 140.85 1,479,780 +1.68(+1.21%)
Feb 16, 2022 139.90 139.94 137.31 139.17 1,965,865 -0.46(-0.33%)
Feb 15, 2022 142.13 142.34 138.31 139.62 1,943,731 -1.20(-0.85%)
Feb 14, 2022 142.19 143.56 139.07 140.82 1,288,020 -1.36(-0.96%)
Feb 11, 2022 143.97 144.86 141.16 142.18 998,904 -0.90(-0.63%)
Feb 10, 2022 145.31 146.76 142.75 143.09 897,773 -5.06(-3.42%)
Feb 09, 2022 149.35 149.50 146.91 148.15 951,089 +0.07(+0.04%)
Feb 08, 2022 147.93 150.15 147.51 148.08 958,666 +0.23(+0.15%)
Feb 07, 2022 148.12 148.61 146.06 147.85 990,564 +0.50(+0.34%)
Feb 04, 2022 148.37 149.07 145.72 147.36 945,223 -1.91(-1.28%)
Feb 03, 2022 150.91 149.06 149.26 772,991 -3.14(-2.06%)
Feb 02, 2022 150.09 152.55 149.00 152.40 910,845 +2.00(+1.33%)
Feb 01, 2022 152.57 152.99 148.37 150.40 954,775 -1.98(-1.30%)
Jan 31, 2022 148.89 152.68 152.38 1,019,862 +2.80(+1.88%)
Jan 28, 2022 148.09 149.56 145.33 149.57 953,260 +1.60(+1.08%)
Jan 27, 2022 148.66 151.06 147.51 147.97 972,231 +0.57(+0.39%)
Jan 26, 2022 149.21 151.12 146.47 147.40 1,150,527 -1.37(-0.92%)
Jan 25, 2022 149.52 151.50 147.30 148.78 1,210,332 -2.64(-1.75%)
Jan 24, 2022 152.38 154.12 147.12 151.42 1,495,983 -1.52(-0.99%)
Jan 21, 2022 155.49 156.68 152.74 152.94 960,695 -1.24(-0.81%)
Jan 20, 2022 153.10 156.07 151.18 154.18 1,126,290 +1.59(+1.04%)
Jan 19, 2022 153.13 155.72 152.35 152.59 992,902 -0.94(-0.61%)
Jan 18, 2022 152.61 155.16 151.35 153.53 1,231,348 -1.48(-0.95%)
Jan 14, 2022 155.00 0 -4.28(-2.69%)
Jan 13, 2022 160.28 161.41 158.76 159.29 906,308 -1.03(-0.64%)
Jan 12, 2022 158.69 160.73 156.83 160.32 911,657 +0.82(+0.52%)
Jan 11, 2022 161.27 162.13 157.23 159.50 801,427 -1.63(-1.01%)
Jan 10, 2022 163.64 163.89 158.40 161.13 1,141,839 -3.29(-2.00%)
Jan 07, 2022 163.79 165.32 162.08 164.41 1,266,025 -1.71(-1.03%)
Jan 06, 2022 168.32 169.53 165.64 166.12 1,115,928 -2.65(-1.57%)
Jan 05, 2022 168.01 170.85 167.97 168.77 1,196,180 -1.25(-0.74%)
Jan 04, 2022 174.38 175.10 170.00 170.02 1,202,664 -4.47(-2.56%)
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.