American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	133.75	136.33	133.50	136.09	1,076,191	+3.25(+2.45%)
Nov 07, 2024	133.80	134.63	132.69	132.84	1,260,158	-0.74(-0.55%)
Nov 06, 2024	133.74	135.61	131.51	133.58	2,140,751	-3.53(-2.57%)
Nov 05, 2024	135.66	137.13	134.54	137.11	911,419	+1.81(+1.34%)
Nov 04, 2024	136.45	136.46	134.00	135.30	1,569,043	-0.70(-0.51%)
Nov 01, 2024	138.35	138.89	135.97	136.00	1,044,448	-2.11(-1.53%)
Oct 31, 2024	137.84	139.99	135.00	138.11	1,544,572	+2.42(+1.78%)
Oct 30, 2024	136.25	136.91	135.53	135.69	1,329,865	-0.11(-0.08%)
Oct 29, 2024	137.52	138.13	135.75	135.80	1,054,628	-2.99(-2.15%)
Oct 28, 2024	138.89	139.90	138.18	138.79	564,827	+1.13(+0.82%)
Oct 25, 2024	140.26	140.26	137.57	137.66	592,319	-2.14(-1.53%)
Oct 24, 2024	142.39	142.97	139.74	139.80	712,499	-2.32(-1.63%)
Oct 23, 2024	141.25	142.67	141.07	142.12	1,290,044	+1.37(+0.97%)
Oct 22, 2024	139.60	140.99	138.93	140.75	888,856	-0.30(-0.21%)
Oct 21, 2024	141.94	142.79	140.70	141.05	564,936	-0.91(-0.64%)
Oct 18, 2024	141.01	142.20	139.09	141.96	818,529	+1.17(+0.83%)
Oct 17, 2024	142.28	142.50	140.23	140.79	585,711	-1.79(-1.26%)
Oct 16, 2024	141.31	142.84	141.28	142.58	651,608	+1.38(+0.98%)
Oct 15, 2024	140.40	142.67	140.31	141.20	833,898	+0.83(+0.59%)
Oct 14, 2024	139.24	140.72	138.98	140.37	597,691	+1.50(+1.08%)
Oct 11, 2024	137.00	138.99	136.66	138.87	689,289	+2.65(+1.95%)
Oct 10, 2024	133.60	136.78	133.60	136.22	876,319	+0.04(+0.03%)
Oct 09, 2024	136.89	137.80	135.50	136.18	857,932	-1.21(-0.88%)
Oct 08, 2024	137.73	138.44	137.19	137.39	918,739	+0.40(+0.29%)
Oct 07, 2024	142.05	142.05	135.70	136.99	1,689,174	-5.58(-3.91%)
Oct 04, 2024	143.34	144.14	141.71	142.57	853,597	-2.11(-1.46%)
Oct 03, 2024	145.88	146.25	144.49	144.68	847,428	-1.42(-0.97%)
Oct 02, 2024	144.60	146.98	144.27	146.10	1,324,490	+0.43(+0.30%)
Oct 01, 2024	146.47	147.21	145.17	145.67	1,003,933	-0.57(-0.39%)
Sep 30, 2024	145.24	146.28	143.54	146.24	1,791,167	+1.31(+0.90%)
Sep 27, 2024	144.35	145.65	144.14	144.93	796,621	+1.75(+1.22%)
Sep 26, 2024	143.26	144.17	142.57	143.18	938,629	-0.94(-0.65%)
Sep 25, 2024	145.70	146.01	143.39	144.12	1,082,266	-0.92(-0.63%)
Sep 24, 2024	146.48	147.99	144.86	145.04	1,838,827	-2.50(-1.69%)
Sep 23, 2024	147.89	149.10	147.15	147.54	814,866	+0.31(+0.21%)
Sep 20, 2024	149.08	149.13	145.74	147.23	3,350,381	-1.85(-1.24%)
Sep 19, 2024	148.22	149.28	147.15	149.08	1,190,607	+0.14(+0.09%)
Sep 18, 2024	149.48	150.16	148.11	148.94	1,183,533	-0.96(-0.64%)
Sep 17, 2024	149.09	150.68	148.83	149.90	1,028,039	+0.81(+0.54%)
Sep 16, 2024	148.94	149.78	148.52	149.09	714,235	+0.96(+0.65%)
Sep 13, 2024	147.53	148.19	146.60	148.13	738,106	+1.00(+0.68%)
Sep 12, 2024	146.89	147.73	145.47	147.13	706,821	+0.09(+0.06%)
Sep 11, 2024	147.75	147.97	144.75	147.04	1,052,919	-1.16(-0.78%)
Sep 10, 2024	146.43	148.55	145.85	148.20	958,104	+2.19(+1.50%)
Sep 09, 2024	144.05	146.06	143.62	146.01	837,656	+2.07(+1.44%)
Sep 06, 2024	144.91	145.56	143.56	143.94	871,871	-0.57(-0.39%)
Sep 05, 2024	145.08	145.39	143.96	144.51	702,492	+0.36(+0.25%)
Sep 04, 2024	143.82	145.71	142.99	144.15	832,592	+0.67(+0.47%)
Sep 03, 2024	142.85	145.24	142.52	143.48	914,443	+0.36(+0.25%)
Aug 30, 2024	142.19	143.51	141.06	143.12	1,833,477	+1.30(+0.92%)
Aug 29, 2024	141.86	142.41	140.73	141.82	811,316	+0.05(+0.04%)
Aug 28, 2024	140.83	143.34	139.81	141.77	983,119	+1.60(+1.14%)
Aug 27, 2024	140.51	141.72	139.69	140.17	553,085	-0.89(-0.63%)
Aug 26, 2024	141.20	142.25	140.51	141.06	418,790	+0.64(+0.46%)
Aug 23, 2024	140.42	141.15	139.54	140.42	521,428	+0.40(+0.29%)
Aug 22, 2024	140.67	141.15	138.89	140.02	771,959	-0.75(-0.53%)
Aug 21, 2024	141.09	141.39	140.03	140.77	632,912	-0.50(-0.35%)
Aug 20, 2024	141.73	142.11	140.95	141.27	520,579	-0.30(-0.21%)
Aug 19, 2024	141.17	142.06	141.07	141.57	457,859	+0.59(+0.42%)
Aug 16, 2024	142.17	142.70	140.65	140.98	643,661	-1.05(-0.74%)
Aug 15, 2024	141.29	143.00	140.59	142.03	883,672	+0.36(+0.25%)
Aug 14, 2024	141.00	142.80	140.16	141.67	562,397	+0.28(+0.20%)
Aug 13, 2024	142.47	142.72	141.21	141.39	873,219	-0.41(-0.29%)
Aug 12, 2024	141.35	142.01	140.33	141.79	680,334	+0.28(+0.20%)
Aug 09, 2024	144.07	144.23	139.52	141.52	1,062,815	-2.42(-1.68%)
Aug 08, 2024	142.66	145.80	142.39	143.93	1,194,675	+0.91(+0.64%)
Aug 07, 2024	143.12	145.61	142.86	143.02	801,897	+0.19(+0.13%)
Aug 06, 2024	143.38	144.87	142.18	142.83	1,138,287	+0.88(+0.62%)
Aug 05, 2024	148.19	148.20	141.93	141.95	1,317,897	-4.60(-3.14%)
Aug 02, 2024	146.29	147.37	143.26	146.56	1,218,402	+2.83(+1.97%)
Aug 01, 2024	142.22	144.69	141.37	143.72	1,115,494	+2.13(+1.50%)
Jul 31, 2024	140.92	142.22	140.59	141.60	1,130,055	-1.30(-0.91%)
Jul 30, 2024	140.67	143.15	140.67	142.90	852,756	+2.30(+1.63%)
Jul 29, 2024	141.23	141.23	139.15	140.60	752,362	-0.35(-0.25%)
Jul 26, 2024	140.33	141.59	139.62	140.95	648,518	+1.60(+1.15%)
Jul 25, 2024	142.23	143.53	138.55	139.35	1,014,523	-2.29(-1.62%)
Jul 24, 2024	140.35	142.64	139.99	141.64	992,617	+1.90(+1.36%)
Jul 23, 2024	140.54	141.05	139.48	139.74	576,730	-1.30(-0.92%)
Jul 22, 2024	140.15	141.49	139.80	141.04	549,038	+0.64(+0.45%)
Jul 19, 2024	140.74	141.35	139.62	140.40	860,638	-0.19(-0.13%)
Jul 18, 2024	140.98	143.49	139.77	140.59	839,788	-1.17(-0.83%)
Jul 17, 2024	138.82	142.69	138.33	141.76	1,198,464	+3.43(+2.48%)
Jul 16, 2024	136.51	138.47	136.08	138.33	673,669	+2.74(+2.02%)
Jul 15, 2024	137.51	137.82	135.50	135.60	798,961	-2.74(-1.98%)
Jul 12, 2024	136.22	140.00	136.02	138.33	1,213,934	+2.84(+2.10%)
Jul 11, 2024	132.74	136.48	132.52	135.49	1,257,782	+3.97(+3.02%)
Jul 10, 2024	130.54	131.73	130.16	131.52	685,335	+1.50(+1.15%)
Jul 09, 2024	128.84	130.60	128.18	130.02	701,954	+0.80(+0.62%)
Jul 08, 2024	129.65	130.11	128.97	129.22	879,332	-0.09(-0.07%)
Jul 05, 2024	127.94	129.48	126.53	129.31	717,758	+2.04(+1.60%)
Jul 03, 2024	127.91	129.18	127.16	127.27	404,857	-0.50(-0.39%)
Jul 02, 2024	127.39	129.10	127.11	127.77	668,952	+0.70(+0.55%)
Jul 01, 2024	128.78	130.26	126.52	127.07	773,921	-1.39(-1.08%)
Jun 28, 2024	129.05	129.22	127.58	128.47	1,208,376	-0.11(-0.08%)
Jun 27, 2024	128.61	128.78	127.29	128.58	665,626	-0.31(-0.24%)
Jun 26, 2024	127.70	129.05	127.44	128.88	694,836	+0.21(+0.16%)
Jun 25, 2024	131.59	131.63	128.53	128.68	786,585	-2.80(-2.13%)
Jun 24, 2024	130.13	132.63	129.99	131.47	806,373	+1.63(+1.26%)
Jun 21, 2024	129.58	130.98	128.76	129.84	1,975,524	+0.28(+0.21%)
Jun 20, 2024	129.80	130.30	128.75	129.56	1,067,310	-0.21(-0.16%)
Jun 18, 2024	127.50	129.95	127.44	129.77	1,096,507	+1.74(+1.36%)
Jun 17, 2024	127.59	129.33	126.68	128.03	786,093	-0.58(-0.45%)
Jun 14, 2024	127.72	128.99	126.76	128.61	968,985	+0.08(+0.06%)
Jun 13, 2024	127.41	129.23	126.51	128.53	952,324	+1.08(+0.85%)
Jun 12, 2024	129.87	130.18	127.36	127.44	851,260	+0.21(+0.16%)
Jun 11, 2024	126.84	128.17	126.42	127.23	1,056,215	-0.64(-0.50%)
Jun 10, 2024	127.31	128.16	126.65	127.87	1,191,702	+0.31(+0.24%)
Jun 07, 2024	128.58	128.87	127.46	127.56	1,101,980	-2.36(-1.81%)
Jun 06, 2024	130.40	131.45	129.43	129.92	802,173	-1.05(-0.80%)
Jun 05, 2024	131.91	131.91	130.41	130.97	865,731	-1.13(-0.86%)
Jun 04, 2024	130.07	132.44	129.54	132.11	1,140,909	+2.04(+1.57%)
Jun 03, 2024	130.43	131.51	129.31	130.07	1,192,374	+0.00(+0.00%)
May 31, 2024	126.19	130.24	125.95	130.07	3,019,345	+4.47(+3.56%)
May 30, 2024	123.91	125.68	123.44	125.60	891,566	+2.16(+1.75%)
May 29, 2024	124.35	124.62	123.02	123.44	993,127	-2.12(-1.69%)
May 28, 2024	127.36	128.28	125.34	125.56	1,171,003	-1.98(-1.55%)
May 24, 2024	128.00	128.24	126.91	127.54	835,241	-0.37(-0.29%)
May 23, 2024	132.13	132.13	127.71	127.91	1,037,410	-5.12(-3.85%)
May 22, 2024	133.39	133.87	132.44	133.03	1,503,507	-0.61(-0.45%)
May 21, 2024	132.87	133.66	132.11	133.64	719,854	+0.79(+0.59%)
May 20, 2024	133.08	133.26	131.76	132.85	918,904	-0.19(-0.14%)
May 17, 2024	133.42	133.42	132.43	133.04	929,151	-0.51(-0.38%)
May 16, 2024	132.69	133.89	132.38	133.55	1,254,732	+0.52(+0.39%)
May 15, 2024	134.03	134.38	132.37	133.03	1,288,615	+0.62(+0.47%)
May 14, 2024	134.11	134.28	132.15	132.42	1,066,618	-0.65(-0.49%)
May 13, 2024	134.28	134.80	132.56	133.06	857,133	-0.95(-0.71%)
May 10, 2024	133.35	134.22	132.93	134.01	1,783,153	+1.11(+0.83%)
May 09, 2024	131.41	133.30	130.73	132.90	1,329,381	+1.49(+1.14%)
May 08, 2024	129.96	131.54	129.75	131.41	1,433,647	+1.04(+0.80%)
May 07, 2024	129.86	131.00	128.66	130.37	1,615,469	+1.55(+1.20%)
May 06, 2024	128.20	128.96	126.80	128.82	1,495,917	+1.48(+1.17%)
May 03, 2024	126.42	127.44	125.82	127.34	1,755,043	+2.77(+2.22%)
May 02, 2024	122.37	124.70	121.06	124.57	2,809,606	+0.82(+0.66%)
May 01, 2024	120.78	124.47	120.75	123.75	2,742,609	+2.77(+2.29%)
Apr 30, 2024	120.18	121.75	119.66	120.98	1,339,790	+0.04(+0.03%)
Apr 29, 2024	120.39	121.22	120.33	120.94	2,513,848	+1.48(+1.24%)
Apr 26, 2024	120.35	120.87	119.43	119.45	1,070,273	-0.76(-0.63%)
Apr 25, 2024	120.04	121.03	118.61	120.22	1,419,800	+0.19(+0.16%)
Apr 24, 2024	117.48	120.32	116.85	120.03	1,312,408	+1.47(+1.24%)
Apr 23, 2024	118.00	119.23	117.71	118.55	1,269,416	+0.60(+0.51%)
Apr 22, 2024	117.30	118.47	116.37	117.95	1,261,403	+0.73(+0.62%)
Apr 19, 2024	116.64	118.08	116.36	117.22	1,895,370	+1.16(+1.00%)
Apr 18, 2024	114.84	116.28	113.83	116.06	1,415,366	+1.93(+1.69%)
Apr 17, 2024	112.59	114.50	112.28	114.13	1,923,925	+1.56(+1.39%)
Apr 16, 2024	114.18	114.18	112.09	112.57	2,357,031	-2.14(-1.86%)
Apr 15, 2024	115.44	116.13	113.87	114.71	1,883,531	-0.58(-0.51%)
Apr 12, 2024	116.58	116.58	114.70	115.29	1,084,027	-1.24(-1.06%)
Apr 11, 2024	117.91	118.29	115.62	116.53	1,716,102	-0.48(-0.41%)
Apr 10, 2024	117.68	118.02	115.75	117.01	2,380,722	-3.50(-2.91%)
Apr 09, 2024	119.45	120.87	118.86	120.51	1,509,505	+1.81(+1.52%)
Apr 08, 2024	117.53	119.14	117.34	118.70	1,230,534	+1.48(+1.27%)
Apr 05, 2024	117.93	118.71	116.56	117.22	1,121,321	-1.84(-1.55%)
Apr 04, 2024	118.78	119.63	117.94	119.06	1,286,739	+1.43(+1.22%)
Apr 03, 2024	117.88	118.46	116.96	117.62	1,113,580	-0.62(-0.53%)
Apr 02, 2024	118.79	120.14	117.52	118.25	1,196,284	-0.73(-0.62%)
Apr 01, 2024	121.09	121.16	118.23	118.98	924,043	-1.89(-1.56%)
Mar 28, 2024	120.35	121.03	120.83	120.87	2,026,463	+0.70(+0.58%)
Mar 27, 2024	117.25	120.38	117.25	120.17	1,830,316	+3.62(+3.11%)
Mar 26, 2024	115.69	116.61	115.31	116.55	1,759,069	+0.69(+0.60%)
Mar 25, 2024	116.59	117.19	115.70	115.85	1,095,003	-0.60(-0.52%)
Mar 22, 2024	117.75	117.75	116.05	116.46	916,132	-0.46(-0.39%)
Mar 21, 2024	117.67	118.85	116.76	116.91	1,037,347	+0.12(+0.10%)
Mar 20, 2024	116.47	116.86	115.42	116.79	1,146,943	+0.09(+0.08%)
Mar 19, 2024	116.45	117.03	115.65	116.70	1,072,886	+0.76(+0.66%)
Mar 18, 2024	115.86	116.91	115.10	115.94	1,409,997	+0.09(+0.08%)
Mar 15, 2024	115.73	117.10	115.37	115.85	4,817,560	-1.33(-1.13%)
Mar 14, 2024	118.80	119.32	116.17	117.18	1,369,922	-2.04(-1.71%)
Mar 13, 2024	117.67	120.22	117.36	119.22	1,307,867	+1.34(+1.14%)
Mar 12, 2024	118.22	119.40	116.93	117.87	1,841,256	-1.14(-0.96%)
Mar 11, 2024	116.76	119.74	116.76	119.01	1,591,998	+1.87(+1.60%)
Mar 08, 2024	118.61	118.68	116.55	117.14	2,338,340	-0.17(-0.14%)
Mar 07, 2024	118.25	119.10	116.78	117.31	2,120,657	-1.68(-1.41%)
Mar 06, 2024	118.83	119.59	118.05	118.99	1,328,336	+1.04(+0.88%)
Mar 05, 2024	120.53	121.07	117.27	117.95	1,495,488	-2.41(-2.01%)
Mar 04, 2024	117.60	120.54	117.53	120.36	1,288,172	+2.00(+1.69%)
Mar 01, 2024	116.88	119.05	115.57	118.37	1,809,373	+1.13(+0.96%)
Feb 29, 2024	117.48	118.10	116.16	117.24	2,204,557	+0.62(+0.53%)
Feb 28, 2024	116.92	117.90	116.17	116.61	1,459,695	-0.12(-0.10%)
Feb 27, 2024	116.04	117.02	115.74	116.73	1,493,715	+0.59(+0.51%)
Feb 26, 2024	117.53	117.53	115.42	116.14	1,965,633	-1.51(-1.29%)
Feb 23, 2024	118.22	118.58	117.02	117.65	1,690,555	-0.71(-0.60%)
Feb 22, 2024	120.10	120.34	116.52	118.37	2,428,124	-2.03(-1.68%)
Feb 21, 2024	119.80	120.66	119.09	120.39	2,859,792	+0.56(+0.47%)
Feb 20, 2024	120.75	121.87	119.17	119.83	2,211,746	-1.64(-1.35%)
Feb 16, 2024	120.86	121.84	119.52	121.47	2,030,220	-1.42(-1.16%)
Feb 15, 2024	120.98	122.97	119.33	122.89	1,777,987	+3.74(+3.14%)
Feb 14, 2024	118.68	119.64	117.93	119.16	1,478,813	+0.69(+0.58%)
Feb 13, 2024	120.38	121.01	117.67	118.47	1,814,492	-3.82(-3.12%)
Feb 12, 2024	120.82	122.49	120.22	122.28	1,316,333	+1.42(+1.18%)
Feb 09, 2024	120.09	121.27	119.72	120.86	1,244,904	+0.37(+0.30%)
Feb 08, 2024	120.28	120.67	119.23	120.49	1,283,263	-0.12(-0.10%)
Feb 07, 2024	121.02	121.65	120.03	120.61	1,387,887	+0.14(+0.11%)
Feb 06, 2024	119.33	120.84	118.60	120.47	1,399,121	+0.98(+0.82%)
Feb 05, 2024	119.91	120.47	119.16	119.49	1,226,240	-1.81(-1.49%)
Feb 02, 2024	121.21	122.87	120.23	121.30	1,221,611	-1.85(-1.50%)
Feb 01, 2024	121.79	123.27	120.87	123.15	1,167,909	+1.20(+0.98%)
Jan 31, 2024	123.41	124.47	121.09	121.95	1,635,012	-0.37(-0.31%)
Jan 30, 2024	122.94	123.39	121.89	122.32	1,074,871	-1.33(-1.07%)
Jan 29, 2024	122.39	124.24	120.35	123.65	1,273,311	+2.55(+2.10%)
Jan 26, 2024	122.52	122.90	120.89	121.10	761,705	-0.81(-0.66%)
Jan 25, 2024	120.99	121.92	120.19	121.91	1,216,653	+2.01(+1.67%)
Jan 24, 2024	125.01	125.17	119.35	119.90	1,301,343	-4.25(-3.42%)
Jan 23, 2024	125.32	125.88	123.55	124.15	1,269,658	-0.59(-0.47%)
Jan 22, 2024	123.33	125.51	123.21	124.74	1,156,356	+1.53(+1.25%)
Jan 19, 2024	123.94	124.14	122.40	123.21	1,323,281	-0.52(-0.42%)
Jan 18, 2024	125.85	125.97	123.32	123.73	1,101,402	-2.55(-2.02%)
Jan 17, 2024	126.81	128.71	125.32	126.28	1,323,273	-1.96(-1.53%)
Jan 16, 2024	129.22	130.55	128.13	128.23	814,412	-1.77(-1.36%)
Jan 12, 2024	130.09	130.83	129.52	130.00	684,586	+0.67(+0.52%)
Jan 11, 2024	131.09	131.34	128.27	129.33	893,483	-2.06(-1.56%)
Jan 10, 2024	130.88	132.06	130.56	131.39	624,441	+0.87(+0.66%)
Jan 09, 2024	130.09	132.59	129.56	130.52	1,222,377	-0.29(-0.23%)
Jan 08, 2024	129.28	130.92	128.55	130.82	1,043,839	+1.13(+0.87%)
Jan 05, 2024	129.16	130.67	128.23	129.69	876,710	+0.13(+0.10%)
Jan 04, 2024	131.04	131.47	129.25	129.56	830,240	-1.72(-1.31%)
Jan 03, 2024	130.98	131.75	130.23	131.28	1,015,755	+0.00(+0.00%)
Jan 02, 2024	129.00	131.78	128.59	131.28	1,151,624	+1.50(+1.15%)
Dec 29, 2023	130.26	130.88	129.21	129.79	814,467	-0.97(-0.74%)
Dec 28, 2023	129.03	131.06	129.03	130.76	614,638	+0.74(+0.57%)
Dec 27, 2023	129.93	130.75	129.48	130.02	581,094	-0.04(-0.03%)
Dec 26, 2023	129.45	130.60	129.16	130.06	524,634	+0.70(+0.54%)
Dec 22, 2023	129.97	130.73	128.91	129.36	665,540	+0.06(+0.05%)
Dec 21, 2023	129.32	130.25	128.32	129.30	607,932	+0.69(+0.53%)
Dec 20, 2023	130.21	131.67	128.57	128.62	1,072,070	-1.79(-1.37%)
Dec 19, 2023	129.07	130.43	128.75	130.41	954,467	+1.72(+1.34%)
Dec 18, 2023	129.63	130.33	128.12	128.69	1,124,622	-0.87(-0.67%)
Dec 15, 2023	130.91	131.61	128.26	129.55	2,296,705	-2.69(-2.04%)
Dec 14, 2023	134.42	135.13	131.52	132.24	1,274,852	-0.58(-0.44%)
Dec 13, 2023	128.93	132.89	127.83	132.82	1,438,903	+3.98(+3.09%)
Dec 12, 2023	128.73	128.92	128.73	128.84	1,163,631	+0.31(+0.24%)
Dec 11, 2023	128.19	129.18	127.60	128.53	1,054,632	-0.63(-0.49%)
Dec 08, 2023	129.95	130.00	128.72	129.16	726,921	-1.18(-0.91%)
Dec 07, 2023	130.82	131.22	129.56	130.34	804,325	-0.15(-0.11%)
Dec 06, 2023	130.00	130.82	129.51	130.48	732,226	+1.30(+1.00%)
Dec 05, 2023	130.64	130.79	128.41	129.19	828,012	-1.73(-1.32%)
Dec 04, 2023	129.73	131.59	129.57	130.92	815,582	-0.10(-0.07%)