American Water Works (NY: AWK )

176.47 USD +1.17 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 172.14 177.15 172.06 176.47 1,084,844 +1.17(+0.67%)
Aug 03, 2021 173.25 176.84 172.10 175.30 912,782 +3.05(+1.77%)
Aug 02, 2021 169.98 172.27 169.83 172.25 621,806 +2.14(+1.26%)
Jul 30, 2021 170.57 172.10 169.94 170.11 631,244 -0.62(-0.36%)
Jul 29, 2021 170.51 171.31 169.65 170.73 406,119 +0.38(+0.22%)
Jul 28, 2021 170.15 170.86 168.60 170.35 484,819 +0.15(+0.09%)
Jul 27, 2021 166.38 170.74 165.56 170.20 584,227 +4.02(+2.42%)
Jul 26, 2021 166.50 167.04 164.96 166.18 556,291 -1.09(-0.65%)
Jul 23, 2021 164.77 167.36 164.51 167.27 603,088 +2.85(+1.73%)
Jul 22, 2021 163.59 164.85 163.17 164.42 535,936 +0.93(+0.57%)
Jul 21, 2021 166.42 166.42 162.72 163.49 749,485 -3.21(-1.93%)
Jul 20, 2021 167.97 169.45 165.71 166.70 955,055 -0.66(-0.39%)
Jul 19, 2021 167.36 168.95 164.79 167.36 768,541 -0.95(-0.56%)
Jul 16, 2021 166.54 169.77 166.20 168.31 629,848 +2.20(+1.32%)
Jul 15, 2021 162.40 166.50 162.22 166.11 626,996 +2.87(+1.76%)
Jul 14, 2021 162.21 164.09 161.26 163.24 363,831 +0.99(+0.61%)
Jul 13, 2021 162.84 163.90 161.61 162.25 473,941 -0.73(-0.45%)
Jul 12, 2021 162.25 163.22 161.56 162.98 414,525 +0.70(+0.43%)
Jul 09, 2021 161.65 162.49 160.46 162.28 519,846 +0.70(+0.43%)
Jul 08, 2021 162.57 163.99 161.07 161.58 569,920 -1.80(-1.10%)
Jul 07, 2021 160.00 163.60 159.36 163.38 871,439 +3.50(+2.19%)
Jul 06, 2021 157.80 159.98 156.56 159.88 761,346 +3.00(+1.91%)
Jul 02, 2021 155.93 156.94 155.49 156.88 397,707 +1.31(+0.84%)
Jul 01, 2021 154.22 155.90 153.45 155.57 497,171 +1.44(+0.93%)
Jun 30, 2021 155.76 156.54 153.33 154.13 627,667 -1.35(-0.87%)
Jun 29, 2021 156.44 158.25 155.41 155.48 655,313 -1.85(-1.18%)
Jun 28, 2021 155.61 158.85 155.61 157.33 742,913 +2.10(+1.35%)
Jun 25, 2021 154.76 155.38 153.39 155.23 1,041,311 +0.47(+0.30%)
Jun 24, 2021 157.49 157.54 153.67 154.76 867,471 -1.61(-1.03%)
Jun 23, 2021 159.83 160.00 155.95 156.37 855,138 -3.33(-2.09%)
Jun 22, 2021 161.81 162.56 159.64 159.70 581,822 -1.60(-0.99%)
Jun 21, 2021 157.93 161.64 156.36 161.30 808,794 +3.76(+2.39%)
Jun 18, 2021 161.11 161.80 157.37 157.54 1,741,119 -4.66(-2.87%)
Jun 17, 2021 158.13 162.43 157.87 162.20 619,666 +3.73(+2.35%)
Jun 16, 2021 162.56 163.00 158.36 158.47 795,489 -3.32(-2.05%)
Jun 15, 2021 160.50 162.52 160.02 161.79 640,653 +1.31(+0.82%)
Jun 14, 2021 160.53 161.50 158.45 160.48 735,372 +0.12(+0.07%)
Jun 11, 2021 159.80 160.44 159.26 160.36 745,497 +0.63(+0.39%)
Jun 10, 2021 157.77 160.00 157.21 159.73 541,737 +2.13(+1.35%)
Jun 09, 2021 157.38 158.39 156.59 157.60 646,171 +0.79(+0.50%)
Jun 08, 2021 157.80 158.00 156.03 156.81 479,822 -0.66(-0.42%)
Jun 07, 2021 156.55 157.65 156.23 157.47 487,560 +1.04(+0.66%)
Jun 04, 2021 156.21 157.20 156.01 156.43 403,193 +0.39(+0.25%)
Jun 03, 2021 154.01 156.68 154.01 156.04 720,795 +0.61(+0.39%)
Jun 02, 2021 154.23 156.13 153.77 155.43 504,083 +1.17(+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.