American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	121.69	122.21	120.76	120.78	1,058,519	-0.77(-0.63%)
Apr 25, 2024	121.37	122.37	119.92	121.55	1,404,209	+0.19(+0.16%)
Apr 24, 2024	118.79	121.66	118.15	121.36	1,297,996	+1.49(+1.24%)
Apr 23, 2024	119.31	120.55	119.02	119.87	1,255,476	+0.61(+0.51%)
Apr 22, 2024	118.60	119.79	117.67	119.26	1,247,551	+0.74(+0.62%)
Apr 19, 2024	117.94	119.39	117.65	118.52	1,874,556	+1.17(+1.00%)
Apr 18, 2024	116.12	117.57	115.09	117.35	1,399,823	+1.95(+1.69%)
Apr 17, 2024	113.84	115.77	113.53	115.40	1,902,798	+1.58(+1.39%)
Apr 16, 2024	115.45	115.45	113.34	113.82	2,331,147	-2.16(-1.86%)
Apr 15, 2024	116.72	117.42	115.13	115.98	1,862,847	-0.59(-0.51%)
Apr 12, 2024	117.87	117.87	115.97	116.57	1,072,123	-1.25(-1.06%)
Apr 11, 2024	119.22	119.60	116.90	117.82	1,697,257	-0.49(-0.41%)
Apr 10, 2024	118.99	119.33	117.03	118.31	2,354,578	-3.54(-2.91%)
Apr 09, 2024	120.78	122.21	120.18	121.85	1,492,929	+1.83(+1.52%)
Apr 08, 2024	118.84	120.46	118.64	120.02	1,217,021	+1.50(+1.27%)
Apr 05, 2024	119.24	120.03	117.85	118.52	1,109,008	-1.86(-1.55%)
Apr 04, 2024	120.10	120.96	119.25	120.38	1,272,609	+1.45(+1.22%)
Apr 03, 2024	119.19	119.78	118.26	118.93	1,101,352	-0.63(-0.53%)
Apr 02, 2024	120.11	121.47	118.82	119.56	1,183,147	-0.74(-0.62%)
Apr 01, 2024	122.44	122.50	119.54	120.30	913,896	-1.91(-1.56%)
Mar 28, 2024	121.69	122.38	122.17	122.21	2,004,210	+0.71(+0.58%)
Mar 27, 2024	118.55	121.72	118.55	121.50	1,810,217	+3.66(+3.11%)
Mar 26, 2024	116.98	117.91	116.58	117.84	1,739,752	+0.70(+0.60%)
Mar 25, 2024	117.89	118.49	116.99	117.14	1,082,979	-0.61(-0.52%)
Mar 22, 2024	119.06	119.06	117.34	117.75	906,072	-0.46(-0.39%)
Mar 21, 2024	118.98	120.17	118.06	118.21	1,025,956	+0.12(+0.10%)
Mar 20, 2024	117.76	118.16	116.70	118.09	1,134,348	+0.09(+0.08%)
Mar 19, 2024	117.74	118.33	116.93	118.00	1,061,104	+0.77(+0.66%)
Mar 18, 2024	117.15	118.21	116.38	117.23	1,394,513	+0.09(+0.08%)
Mar 15, 2024	117.02	118.40	116.65	117.14	4,764,656	-1.34(-1.13%)
Mar 14, 2024	120.12	120.64	117.46	118.48	1,354,878	-2.06(-1.71%)
Mar 13, 2024	118.98	121.56	118.66	120.54	1,293,505	+1.36(+1.14%)
Mar 12, 2024	119.53	120.73	118.23	119.18	1,821,036	-1.15(-0.96%)
Mar 11, 2024	118.06	121.07	118.06	120.33	1,574,516	+1.89(+1.60%)
Mar 08, 2024	119.93	120.00	117.84	118.44	2,312,662	-0.17(-0.14%)
Mar 07, 2024	119.56	120.42	118.08	118.61	2,097,369	-1.70(-1.41%)
Mar 06, 2024	120.15	120.92	119.36	120.31	1,313,749	+1.05(+0.88%)
Mar 05, 2024	121.87	122.41	118.57	119.26	1,479,066	-2.44(-2.00%)
Mar 04, 2024	118.91	121.88	118.83	121.70	1,274,026	+2.02(+1.69%)
Mar 01, 2024	118.18	120.37	116.85	119.68	1,789,504	+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%)
Jan 02, 2024	130.43	133.25	130.01	132.74	1,138,973	+1.51(+1.15%)
Dec 29, 2023	131.71	132.33	130.65	131.23	805,519	-0.98(-0.74%)
Dec 28, 2023	130.46	132.51	130.46	132.21	607,886	+0.75(+0.57%)
Dec 27, 2023	131.38	132.20	130.92	131.47	574,710	-0.04(-0.03%)
Dec 26, 2023	130.89	132.05	130.59	131.51	518,871	+0.71(+0.54%)
Dec 22, 2023	131.42	132.18	130.34	130.80	658,229	+0.06(+0.05%)
Dec 21, 2023	130.76	131.69	129.75	130.74	601,254	+0.70(+0.54%)
Dec 20, 2023	131.66	133.14	130.00	130.04	1,060,292	-1.81(-1.37%)
Dec 19, 2023	130.50	131.87	130.18	131.85	943,982	+1.74(+1.34%)
Dec 18, 2023	131.07	131.78	129.55	130.11	1,112,267	-0.88(-0.67%)
Dec 15, 2023	132.36	133.07	129.69	130.99	2,271,474	-2.72(-2.04%)
Dec 14, 2023	135.91	136.64	132.98	133.71	1,260,846	-0.59(-0.44%)
Dec 13, 2023	130.36	134.37	129.25	134.30	1,423,095	+4.03(+3.09%)
Dec 12, 2023	130.16	130.35	130.16	130.27	1,150,847	+0.32(+0.24%)
Dec 11, 2023	129.62	130.61	129.02	129.96	1,043,046	-0.64(-0.49%)
Dec 08, 2023	131.40	131.45	130.15	130.59	718,935	-1.19(-0.91%)
Dec 07, 2023	132.27	132.68	130.99	131.78	795,489	-0.15(-0.11%)
Dec 06, 2023	131.45	132.27	130.95	131.93	724,182	+1.31(+1.01%)
Dec 05, 2023	132.09	132.24	129.84	130.62	818,915	-1.75(-1.32%)
Dec 04, 2023	131.17	133.05	131.01	132.37	806,622	-0.10(-0.08%)
Dec 01, 2023	130.81	132.66	129.88	132.47	1,070,028	+1.39(+1.06%)
Nov 30, 2023	131.00	132.14	130.13	131.08	2,087,627	+0.62(+0.47%)
Nov 29, 2023	130.68	131.77	129.73	130.46	966,082	+0.56(+0.43%)
Nov 28, 2023	129.64	130.98	129.23	129.91	1,054,391	-0.09(-0.07%)
Nov 27, 2023	130.89	131.48	129.85	130.00	1,252,166	-1.30(-0.99%)
Nov 24, 2023	129.60	131.30	129.34	131.30	599,141	+1.58(+1.22%)
Nov 22, 2023	130.97	131.61	129.66	129.72	1,027,807	-0.36(-0.28%)
Nov 21, 2023	130.21	130.82	129.37	130.07	1,099,430	+0.16(+0.12%)
Nov 20, 2023	130.10	131.23	128.75	129.91	1,474,325	-1.42(-1.08%)
Nov 17, 2023	130.79	131.39	129.88	131.34	1,168,239	+1.10(+0.85%)
Nov 16, 2023	130.96	132.23	130.08	130.23	1,353,875	+0.54(+0.41%)
Nov 15, 2023	129.09	130.80	127.12	129.70	1,517,240	+0.71(+0.55%)
Nov 14, 2023	125.73	129.16	125.19	128.99	1,593,367	+7.90(+6.53%)
Nov 13, 2023	121.71	122.12	120.41	121.09	936,037	-1.00(-0.82%)
Nov 10, 2023	123.56	123.56	121.53	122.08	995,506	-0.76(-0.62%)
Nov 09, 2023	124.97	125.12	122.51	122.84	939,927	-1.85(-1.48%)
Nov 08, 2023	125.10	125.10	123.90	124.69	840,695	-0.71(-0.57%)
Nov 07, 2023	127.22	128.68	125.17	125.41	1,200,160	-0.71(-0.56%)
Nov 06, 2023	128.59	129.75	125.80	126.12	1,250,414	-2.43(-1.89%)
Nov 03, 2023	125.70	129.98	125.44	128.55	2,535,587	+5.49(+4.46%)
Nov 02, 2023	118.86	123.72	118.86	123.06	1,905,484	+5.62(+4.79%)
Nov 01, 2023	116.24	118.07	114.66	117.44	1,442,742	+1.14(+0.98%)
Oct 31, 2023	115.68	116.77	114.99	116.30	1,469,184	+0.93(+0.81%)
Oct 30, 2023	115.34	116.28	114.19	115.37	1,192,602	+0.32(+0.27%)
Oct 27, 2023	116.36	116.66	114.57	115.06	853,721	-1.61(-1.38%)
Oct 26, 2023	115.78	117.72	115.64	116.67	977,772	+1.50(+1.30%)
Oct 25, 2023	115.94	115.94	114.34	115.16	1,061,194	-1.25(-1.08%)
Oct 24, 2023	115.50	117.15	114.93	116.42	1,007,961	+2.24(+1.97%)
Oct 23, 2023	113.31	115.46	112.94	114.17	1,066,929	-0.30(-0.26%)
Oct 20, 2023	115.46	116.40	114.31	114.47	1,355,598	-1.21(-1.04%)
Oct 19, 2023	116.13	117.81	115.55	115.68	1,392,753	-1.11(-0.95%)
Oct 18, 2023	118.71	119.11	115.12	116.78	1,572,116	-2.14(-1.80%)
Oct 17, 2023	117.61	119.04	117.38	118.92	1,420,829	+0.32(+0.27%)
Oct 16, 2023	117.15	118.66	115.70	118.60	1,660,570	+1.92(+1.64%)
Oct 13, 2023	116.97	119.06	115.59	116.69	1,753,018	-0.29(-0.25%)
Oct 12, 2023	119.98	120.58	116.54	116.97	1,406,185	-3.84(-3.18%)
Oct 11, 2023	121.28	121.95	119.17	120.82	967,056	+0.36(+0.30%)
Oct 10, 2023	119.48	121.33	119.36	120.46	1,236,402	+1.05(+0.88%)
Oct 09, 2023	117.33	119.43	117.11	119.41	1,108,719	+1.93(+1.64%)
Oct 06, 2023	115.66	117.93	114.34	117.49	1,255,071	+0.12(+0.10%)
Oct 05, 2023	117.76	118.50	116.50	117.37	1,117,859	-0.61(-0.52%)
Oct 04, 2023	116.65	118.11	114.50	117.98	1,583,350	+2.32(+2.01%)
Oct 03, 2023	117.78	117.83	114.07	115.66	2,479,715	-2.72(-2.30%)
Oct 02, 2023	121.59	121.92	117.61	118.38	1,708,366	-4.03(-3.30%)
Sep 29, 2023	123.77	123.86	120.87	122.41	1,988,021	+0.25(+0.20%)
Sep 28, 2023	125.41	125.41	121.63	122.16	2,255,601	-2.73(-2.18%)
Sep 27, 2023	127.86	128.53	124.72	124.89	1,447,668	-3.26(-2.55%)
Sep 26, 2023	130.76	131.71	128.14	128.15	1,180,182	-3.03(-2.31%)
Sep 25, 2023	130.09	131.34	130.15	131.18	907,564	+0.44(+0.34%)
Sep 22, 2023	131.97	132.13	130.57	130.73	1,084,335	-1.28(-0.97%)
Sep 21, 2023	134.95	135.41	132.00	132.02	1,012,925	-3.61(-2.66%)
Sep 20, 2023	136.82	137.42	135.26	135.63	719,420	-0.37(-0.27%)
Sep 19, 2023	136.39	136.62	135.67	135.99	952,765	-0.84(-0.61%)
Sep 18, 2023	137.47	137.58	136.12	136.83	791,232	-0.47(-0.35%)
Sep 15, 2023	138.73	139.36	136.77	137.31	2,206,299	-2.06(-1.48%)
Sep 14, 2023	138.34	139.53	138.18	139.36	885,410	+1.65(+1.20%)
Sep 13, 2023	135.57	138.40	135.54	137.71	936,365	+1.73(+1.27%)
Sep 12, 2023	136.68	137.06	135.58	135.98	1,011,233	-0.65(-0.48%)
Sep 11, 2023	135.85	137.59	135.85	136.63	560,210	+0.48(+0.36%)
Sep 08, 2023	136.22	136.46	135.34	136.15	1,010,923	+0.02(+0.01%)
Sep 07, 2023	134.88	136.52	134.26	136.13	735,915	+1.96(+1.46%)
Sep 06, 2023	135.30	135.85	133.48	134.17	811,191	-0.64(-0.48%)
Sep 05, 2023	135.78	136.12	133.61	134.82	907,330	-1.40(-1.03%)
Sep 01, 2023	137.97	138.31	134.76	136.22	689,505	-0.93(-0.68%)
Aug 31, 2023	138.51	138.95	137.05	137.15	1,316,530	-0.78(-0.57%)
Aug 30, 2023	138.69	140.14	137.74	137.93	584,983	-0.53(-0.38%)
Aug 29, 2023	138.45	138.72	137.40	138.46	589,778	-0.06(-0.04%)
Aug 28, 2023	139.25	139.66	138.44	138.52	429,875	-0.29(-0.21%)
Aug 25, 2023	137.38	139.25	137.16	138.81	645,745	+2.15(+1.57%)
Aug 24, 2023	137.75	139.28	136.27	136.66	594,350	-1.29(-0.93%)
Aug 23, 2023	138.20	138.43	137.16	137.95	595,921	+1.14(+0.83%)
Aug 22, 2023	135.87	137.26	135.23	136.81	601,458	+0.90(+0.66%)
Aug 21, 2023	136.72	137.44	135.01	135.91	657,984	-1.45(-1.06%)
Aug 18, 2023	136.41	138.28	136.41	137.37	2,217,512	+0.75(+0.55%)
Aug 17, 2023	138.79	139.72	136.59	136.62	611,449	-1.80(-1.30%)
Aug 16, 2023	139.64	139.81	138.08	138.41	871,116	-0.66(-0.48%)
Aug 15, 2023	139.71	140.24	139.04	139.08	1,128,837	-1.43(-1.02%)
Aug 14, 2023	138.54	140.80	137.41	140.51	1,748,207	+1.92(+1.38%)
Aug 11, 2023	137.84	138.90	137.46	138.59	466,661	+0.71(+0.52%)
Aug 10, 2023	139.34	140.16	137.39	137.88	673,883	-0.96(-0.69%)
Aug 09, 2023	140.00	141.45	138.72	138.84	869,153	-1.60(-1.14%)
Aug 08, 2023	141.12	141.12	138.97	140.44	922,263	-0.04(-0.03%)
Aug 07, 2023	139.92	141.26	139.92	140.48	687,041	+0.84(+0.60%)
Aug 04, 2023	140.03	140.80	138.90	139.64	1,041,973	-0.16(-0.11%)
Aug 03, 2023	142.60	142.90	139.80	139.80	758,312	-3.48(-2.43%)
Aug 02, 2023	141.35	143.66	141.25	143.28	808,081	+1.19(+0.84%)
Aug 01, 2023	144.75	145.19	141.99	142.09	986,291	-2.92(-2.01%)
Jul 31, 2023	144.81	145.77	144.36	145.01	1,010,727	+0.48(+0.33%)
Jul 28, 2023	147.01	147.04	143.99	144.53	1,034,943	-1.52(-1.04%)
Jul 27, 2023	148.13	148.74	144.88	146.06	1,747,660	+0.70(+0.48%)
Jul 26, 2023	145.09	146.94	144.63	145.36	806,324	-0.48(-0.33%)
Jul 25, 2023	144.88	146.13	144.41	145.84	889,148	+0.54(+0.37%)
Jul 24, 2023	146.48	146.56	144.23	145.30	695,741	-1.08(-0.74%)
Jul 21, 2023	145.02	146.90	144.53	146.38	764,817	+1.85(+1.28%)
Jul 20, 2023	141.68	145.00	140.82	144.53	742,754	+2.91(+2.06%)
Jul 19, 2023	141.20	143.06	141.02	141.62	1,119,242	+1.31(+0.93%)
Jul 18, 2023	141.45	143.00	139.05	140.31	1,174,829	-1.40(-0.99%)
Jul 17, 2023	142.82	143.56	141.68	141.71	770,818	-2.10(-1.46%)
Jul 14, 2023	142.84	144.06	141.99	143.81	775,510	+0.75(+0.52%)
Jul 13, 2023	142.73	143.14	142.11	143.06	837,444	+0.01(+0.01%)
Jul 12, 2023	141.30	143.57	140.34	143.06	905,279	+2.86(+2.04%)
Jul 11, 2023	138.31	140.21	138.11	140.19	729,344	+1.90(+1.37%)
Jul 10, 2023	138.32	139.12	137.42	138.29	729,569	-0.45(-0.33%)
Jul 07, 2023	139.02	139.93	138.40	138.75	629,817	-1.34(-0.96%)
Jul 06, 2023	141.40	141.81	139.76	140.09	963,518	-2.34(-1.64%)
Jul 05, 2023	140.69	144.39	140.64	142.43	1,250,630	+0.82(+0.58%)