Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 172.40 173.47 171.67 172.09 972,257 -0.31(-0.18%)
Aug 30, 2021 171.07 173.09 170.71 172.40 550,857 +2.14(+1.26%)
Aug 27, 2021 171.49 172.16 169.97 170.26 792,897 -0.86(-0.50%)
Aug 26, 2021 170.45 171.54 169.74 171.12 551,512 +0.32(+0.19%)
Aug 25, 2021 170.53 171.31 169.55 170.80 532,079 +0.26(+0.15%)
Aug 24, 2021 171.61 171.81 169.02 170.53 789,863 -1.51(-0.88%)
Aug 23, 2021 173.84 174.91 171.23 172.04 1,052,164 -1.79(-1.03%)
Aug 20, 2021 171.33 174.35 170.44 173.84 706,002 +2.20(+1.28%)
Aug 19, 2021 170.21 172.25 169.43 171.64 581,492 +1.78(+1.05%)
Aug 18, 2021 171.08 171.22 169.00 169.85 617,505 -1.43(-0.83%)
Aug 17, 2021 171.22 171.48 169.53 171.28 613,539 -0.10(-0.06%)
Aug 16, 2021 169.01 171.62 168.78 171.38 659,901 +2.44(+1.44%)
Aug 13, 2021 167.78 169.11 166.99 168.94 688,224 +1.39(+0.83%)
Aug 12, 2021 165.91 168.02 165.53 167.56 835,595 +1.78(+1.08%)
Aug 11, 2021 166.62 167.18 164.80 165.77 771,883 -0.43(-0.26%)
Aug 10, 2021 167.32 167.44 165.72 166.20 660,825 -1.05(-0.63%)
Aug 09, 2021 168.17 168.57 165.72 167.25 1,043,784 +0.26(+0.15%)
Aug 06, 2021 169.32 169.78 166.90 166.99 1,063,341 -2.09(-1.24%)
Aug 05, 2021 166.56 169.46 165.62 169.08 558,122 +3.01(+1.81%)
Aug 04, 2021 161.99 166.71 161.92 166.07 1,152,811 +1.10(+0.67%)
Aug 03, 2021 163.04 166.41 161.95 164.97 969,969 +2.87(+1.77%)
Aug 02, 2021 159.96 162.11 159.82 162.09 660,763 +2.01(+1.26%)
Jul 30, 2021 160.51 161.95 159.92 160.08 670,792 -0.58(-0.36%)
Jul 29, 2021 160.46 161.21 159.65 160.66 431,562 +0.36(+0.22%)
Jul 28, 2021 160.12 160.79 158.66 160.31 515,193 +0.14(+0.09%)
Jul 27, 2021 156.57 160.67 155.80 160.16 620,829 +3.78(+2.42%)
Jul 26, 2021 156.68 157.19 155.23 156.38 591,143 -1.03(-0.65%)
Jul 23, 2021 155.06 157.49 154.81 157.41 640,872 +2.68(+1.73%)
Jul 22, 2021 153.94 155.13 153.55 154.73 569,513 +0.88(+0.57%)
Jul 21, 2021 156.61 156.61 153.13 153.85 796,441 -3.02(-1.93%)
Jul 20, 2021 158.07 159.46 155.94 156.87 1,014,890 -0.62(-0.39%)
Jul 19, 2021 157.49 158.98 155.07 157.49 816,691 -0.89(-0.56%)
Jul 16, 2021 156.72 159.76 156.40 158.39 669,308 +2.07(+1.32%)
Jul 15, 2021 152.82 156.68 152.66 156.32 666,278 +2.70(+1.76%)
Jul 14, 2021 152.65 154.42 151.75 153.62 386,625 +0.93(+0.61%)
Jul 13, 2021 153.24 154.24 152.08 152.68 503,634 -0.69(-0.45%)
Jul 12, 2021 152.68 153.60 152.03 153.37 440,495 +0.66(+0.43%)
Jul 09, 2021 152.12 152.91 151.00 152.71 552,415 +0.66(+0.43%)
Jul 08, 2021 152.98 154.32 151.57 152.05 605,626 -1.69(-1.10%)
Jul 07, 2021 150.57 153.95 149.97 153.75 926,035 +3.29(+2.19%)
Jul 06, 2021 148.50 150.55 147.33 150.45 809,045 +2.82(+1.91%)
Jul 02, 2021 146.74 147.69 146.32 147.63 422,623 +1.23(+0.84%)
Jul 01, 2021 145.13 146.71 144.40 146.40 528,319 +1.35(+0.93%)
Jun 30, 2021 146.58 147.31 144.29 145.04 666,991 -1.27(-0.87%)
Jun 29, 2021 147.22 148.92 146.25 146.31 696,369 -1.74(-1.18%)
Jun 28, 2021 146.44 149.49 146.44 148.05 789,457 +1.98(+1.35%)
Jun 25, 2021 145.64 146.22 144.35 146.08 1,106,550 +0.44(+0.30%)
Jun 24, 2021 148.21 148.25 144.61 145.64 921,819 -1.52(-1.03%)
Jun 23, 2021 150.41 150.57 146.76 147.15 908,713 -3.13(-2.08%)
Jun 22, 2021 152.27 152.98 150.23 150.28 618,273 -1.51(-0.99%)
Jun 21, 2021 148.62 152.11 147.14 151.79 859,466 +3.54(+2.39%)
Jun 18, 2021 151.61 152.26 148.09 148.25 1,850,202 -4.38(-2.87%)
Jun 17, 2021 148.81 152.85 148.56 152.64 658,488 +3.51(+2.35%)
Jun 16, 2021 152.98 153.39 149.02 149.13 845,327 -3.12(-2.05%)
Jun 15, 2021 151.04 152.94 150.59 152.25 680,790 +1.23(+0.82%)
Jun 14, 2021 151.07 151.98 149.11 151.02 781,444 +0.11(+0.07%)
Jun 11, 2021 150.38 150.98 149.87 150.91 792,203 +0.59(+0.39%)
Jun 10, 2021 148.47 150.57 147.94 150.31 575,677 +2.00(+1.35%)
Jun 09, 2021 148.10 149.05 147.36 148.31 686,654 +0.74(+0.50%)
Jun 08, 2021 148.50 148.69 146.83 147.56 509,883 -0.62(-0.42%)
Jun 07, 2021 147.32 148.35 147.02 148.19 518,106 +0.98(+0.67%)
Jun 04, 2021 147.00 147.93 146.81 147.21 428,453 +0.37(+0.25%)
Jun 03, 2021 144.93 147.44 144.93 146.84 765,953 +0.57(+0.39%)
Jun 02, 2021 145.14 146.93 144.70 146.27 535,664 +1.10(+0.76%)
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.