Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 146.59 147.87 146.08 147.84 1,067,884 +1.47(+1.00%)
Apr 29, 2021 146.43 148.50 145.97 146.37 794,061 +0.10(+0.06%)
Apr 28, 2021 147.18 147.37 145.51 146.28 737,786 -0.72(-0.49%)
Apr 27, 2021 149.69 149.82 146.48 147.00 1,448,752 -2.47(-1.65%)
Apr 26, 2021 151.14 151.34 148.27 149.47 990,224 -1.56(-1.04%)
Apr 23, 2021 153.06 153.40 150.97 151.03 1,102,809 -1.96(-1.28%)
Apr 22, 2021 152.59 153.90 152.09 153.00 689,801 +0.41(+0.27%)
Apr 21, 2021 153.81 154.01 151.48 152.59 657,534 -0.29(-0.19%)
Apr 20, 2021 150.69 153.92 150.56 152.88 896,977 +2.45(+1.63%)
Apr 19, 2021 151.87 152.17 149.73 150.43 881,168 -1.33(-0.87%)
Apr 16, 2021 151.64 151.95 150.52 151.76 1,415,862 +0.91(+0.60%)
Apr 15, 2021 148.94 150.99 148.94 150.85 1,128,123 +1.92(+1.29%)
Apr 14, 2021 146.63 148.98 145.91 148.92 980,292 +1.63(+1.11%)
Apr 13, 2021 143.43 147.69 143.38 147.29 779,415 +3.00(+2.08%)
Apr 12, 2021 143.73 145.38 143.45 144.30 783,031 +0.54(+0.38%)
Apr 09, 2021 144.12 144.68 143.07 143.76 643,199 -0.01(-0.01%)
Apr 08, 2021 145.60 145.75 143.28 143.77 693,478 -1.18(-0.81%)
Apr 07, 2021 145.06 145.82 143.93 144.94 645,371 +0.12(+0.08%)
Apr 06, 2021 143.91 145.18 143.01 144.82 894,934 +0.73(+0.51%)
Apr 05, 2021 142.42 144.41 142.40 144.09 609,223 +1.36(+0.96%)
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.