Skip to main content

American Water Works (NY: AWK )

156.61 -3.99 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 158.95 159.95 155.10 156.61 1,316,778 -3.99(-2.48%)
Feb 02, 2023 159.41 162.59 158.03 160.60 925,468 +1.98(+1.25%)
Feb 01, 2023 155.97 159.49 155.20 158.62 962,837 +2.13(+1.36%)
Jan 31, 2023 155.31 156.49 154.12 156.49 967,371 +1.49(+0.96%)
Jan 30, 2023 156.63 158.46 154.92 155.00 813,143 -2.02(-1.29%)
Jan 27, 2023 155.63 157.90 155.52 157.02 759,140 +0.82(+0.52%)
Jan 26, 2023 155.10 156.38 154.29 156.20 812,671 +0.69(+0.44%)
Jan 25, 2023 153.67 155.64 152.64 155.51 847,967 +0.97(+0.63%)
Jan 24, 2023 150.46 154.72 150.02 154.54 656,414 +3.57(+2.36%)
Jan 23, 2023 150.90 152.57 149.09 150.97 643,779 -0.57(-0.38%)
Jan 20, 2023 149.91 151.65 148.16 151.54 756,554 +1.35(+0.90%)
Jan 19, 2023 152.78 152.97 150.13 150.19 493,567 -2.50(-1.64%)
Jan 18, 2023 158.17 158.46 152.06 152.69 786,685 -4.55(-2.89%)
Jan 17, 2023 158.82 159.33 156.52 157.24 814,471 -1.63(-1.03%)
Jan 13, 2023 158.19 159.79 157.85 158.87 537,755 -0.55(-0.35%)
Jan 12, 2023 161.22 161.24 159.06 159.42 569,440 -2.00(-1.24%)
Jan 11, 2023 161.00 162.39 160.06 161.42 854,320 +0.65(+0.40%)
Jan 10, 2023 158.13 161.11 157.47 160.77 715,748 +2.33(+1.47%)
Jan 09, 2023 157.83 161.27 157.41 158.44 789,680 +0.18(+0.11%)
Jan 06, 2023 155.18 159.08 155.18 158.26 541,245 +3.59(+2.32%)
Jan 05, 2023 155.87 157.25 153.90 154.67 975,694 -2.50(-1.59%)
Jan 04, 2023 155.54 158.46 154.72 157.17 668,734 +3.07(+1.99%)
Jan 03, 2023 153.77 155.01 151.73 154.10 640,785 +1.68(+1.10%)
Dec 30, 2022 154.53 154.71 150.99 152.42 550,718 -2.36(-1.52%)
Dec 29, 2022 154.05 155.54 153.63 154.78 476,681 +1.66(+1.08%)
Dec 28, 2022 154.68 155.54 152.59 153.12 580,599 -1.16(-0.75%)
Dec 27, 2022 152.68 154.90 151.94 154.28 392,758 +1.26(+0.82%)
Dec 23, 2022 152.00 153.24 151.71 153.02 440,298 +1.09(+0.72%)
Dec 22, 2022 151.70 152.40 149.09 151.93 539,861 -0.60(-0.39%)
Dec 21, 2022 150.69 152.89 150.34 152.53 598,684 +2.27(+1.51%)
Dec 20, 2022 151.26 151.67 149.63 150.26 991,259 -1.22(-0.81%)
Dec 19, 2022 152.01 153.97 150.69 151.48 686,283 -0.92(-0.60%)
Dec 16, 2022 154.82 155.72 150.80 152.40 1,919,331 -4.02(-2.57%)
Dec 15, 2022 157.80 158.37 155.37 156.42 675,708 -1.93(-1.22%)
Dec 14, 2022 159.37 161.19 157.07 158.35 678,170 -0.84(-0.53%)
Dec 13, 2022 159.88 161.91 156.30 159.19 783,288 +2.20(+1.40%)
Dec 12, 2022 157.61 157.67 155.11 156.99 995,580 +0.85(+0.54%)
Dec 09, 2022 154.49 156.94 154.49 156.14 678,936 +0.73(+0.47%)
Dec 08, 2022 153.60 155.46 153.12 155.41 557,074 +1.62(+1.05%)
Dec 07, 2022 154.69 155.97 152.87 153.79 589,628 -0.89(-0.58%)
Dec 06, 2022 153.00 155.33 152.71 154.68 887,618 +1.50(+0.98%)
Dec 05, 2022 152.31 153.69 151.79 153.18 589,434 -0.56(-0.36%)
Dec 02, 2022 152.33 154.55 151.57 153.74 584,492 -0.27(-0.18%)
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.