Skip to main content

American Water Works (NY: AWK )

119.68 +1.14 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 118.18 120.37 116.85 119.68 1,789,502 +1.14(+0.96%)
Feb 29, 2024 118.79 119.41 117.45 118.54 2,180,348 +0.63(+0.53%)
Feb 28, 2024 118.22 119.21 117.46 117.91 1,443,666 -0.12(-0.10%)
Feb 27, 2024 117.33 118.32 117.03 118.03 1,477,312 +0.60(+0.51%)
Feb 26, 2024 118.83 118.83 116.70 117.43 1,944,048 -1.53(-1.29%)
Feb 23, 2024 119.53 119.90 118.31 118.96 1,671,990 -0.72(-0.60%)
Feb 22, 2024 121.43 121.68 117.81 119.68 2,401,460 -2.05(-1.68%)
Feb 21, 2024 121.13 122.00 120.41 121.73 2,828,387 +0.57(+0.47%)
Feb 20, 2024 122.09 123.22 120.49 121.16 2,187,458 -1.66(-1.35%)
Feb 16, 2024 122.20 123.19 120.85 122.82 2,007,925 -1.44(-1.16%)
Feb 15, 2024 122.32 124.34 120.65 124.26 1,758,462 +3.78(+3.14%)
Feb 14, 2024 120.00 120.97 119.24 120.48 1,462,574 +0.70(+0.58%)
Feb 13, 2024 121.72 122.35 118.98 119.78 1,794,566 -3.86(-3.12%)
Feb 12, 2024 122.16 123.85 121.55 123.64 1,301,878 +1.44(+1.18%)
Feb 09, 2024 121.42 122.62 121.05 122.20 1,231,233 +0.37(+0.30%)
Feb 08, 2024 121.62 122.01 120.55 121.83 1,269,171 -0.12(-0.10%)
Feb 07, 2024 122.36 123.00 121.36 121.95 1,372,646 +0.14(+0.11%)
Feb 06, 2024 120.66 122.18 119.91 121.81 1,383,750 +0.99(+0.82%)
Feb 05, 2024 121.25 121.81 120.48 120.82 1,212,769 -1.83(-1.49%)
Feb 02, 2024 122.56 124.24 121.56 122.65 1,208,190 -1.87(-1.50%)
Feb 01, 2024 123.14 124.64 122.21 124.52 1,155,079 +1.21(+0.98%)
Jan 31, 2024 124.78 125.85 122.44 123.30 1,617,050 -0.38(-0.31%)
Jan 30, 2024 124.31 124.75 123.24 123.68 1,063,062 -1.34(-1.07%)
Jan 29, 2024 123.75 125.62 121.68 125.02 1,259,323 +2.58(+2.10%)
Jan 26, 2024 123.88 124.27 122.23 122.45 753,337 -0.81(-0.66%)
Jan 25, 2024 122.33 123.27 121.52 123.26 1,203,287 +2.03(+1.67%)
Jan 24, 2024 126.40 126.56 120.68 121.24 1,287,047 -4.30(-3.42%)
Jan 23, 2024 126.71 127.28 124.92 125.53 1,255,710 -0.60(-0.47%)
Jan 22, 2024 124.70 126.90 124.58 126.13 1,143,653 +1.55(+1.25%)
Jan 19, 2024 125.32 125.52 123.76 124.58 1,308,744 -0.53(-0.42%)
Jan 18, 2024 127.25 127.37 124.69 125.10 1,089,302 -2.58(-2.02%)
Jan 17, 2024 128.22 130.13 126.71 127.68 1,308,736 -1.98(-1.53%)
Jan 16, 2024 130.65 132.00 129.56 129.66 805,465 -1.79(-1.36%)
Jan 12, 2024 131.54 132.28 130.96 131.45 677,065 +0.68(+0.52%)
Jan 11, 2024 132.55 132.80 129.70 130.77 883,667 -2.08(-1.56%)
Jan 10, 2024 132.33 133.52 132.01 132.85 617,581 +0.88(+0.66%)
Jan 09, 2024 131.54 134.06 131.00 131.97 1,208,949 -0.30(-0.23%)
Jan 08, 2024 130.72 132.37 129.97 132.27 1,032,372 +1.14(+0.87%)
Jan 05, 2024 130.59 132.12 129.66 131.13 867,079 +0.13(+0.10%)
Jan 04, 2024 132.50 132.93 130.68 131.00 821,119 -1.74(-1.31%)
Jan 03, 2024 132.43 133.22 131.68 132.74 1,004,597 +0.00(+0.00%)
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.