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 (%)
Dec 30, 2022 150.64 150.81 147.19 148.58 564,942 -2.30(-1.53%)
Dec 29, 2022 150.17 151.62 149.76 150.88 488,993 +1.62(+1.08%)
Dec 28, 2022 150.78 151.63 148.74 149.26 595,595 -1.13(-0.75%)
Dec 27, 2022 148.84 151.00 148.11 150.40 402,902 +1.23(+0.82%)
Dec 23, 2022 148.17 149.38 147.89 149.17 451,670 +1.06(+0.72%)
Dec 22, 2022 147.88 148.56 145.34 148.10 553,805 -0.58(-0.39%)
Dec 21, 2022 146.90 149.04 146.55 148.69 614,147 +2.21(+1.51%)
Dec 20, 2022 147.45 147.85 145.86 146.48 1,016,862 -1.19(-0.81%)
Dec 19, 2022 148.18 150.09 146.90 147.67 704,009 -0.90(-0.60%)
Dec 16, 2022 150.92 151.80 147.00 148.56 1,968,906 -3.92(-2.57%)
Dec 15, 2022 153.83 154.38 151.46 152.48 693,161 -1.88(-1.22%)
Dec 14, 2022 155.36 157.13 153.12 154.36 695,686 -0.82(-0.53%)
Dec 13, 2022 155.85 157.83 152.37 155.18 803,519 +2.14(+1.40%)
Dec 12, 2022 153.64 153.70 151.20 153.04 1,021,295 +0.83(+0.54%)
Dec 09, 2022 150.60 152.99 150.60 152.21 696,472 +0.71(+0.47%)
Dec 08, 2022 149.73 151.55 149.26 151.50 571,462 +1.58(+1.05%)
Dec 07, 2022 150.79 152.04 149.02 149.92 604,857 -0.87(-0.57%)
Dec 06, 2022 149.15 151.42 148.87 150.78 910,544 +1.46(+0.98%)
Dec 05, 2022 148.47 149.82 147.97 149.32 604,658 -0.55(-0.36%)
Dec 02, 2022 148.49 150.66 147.75 149.87 599,589 -0.26(-0.18%)
Dec 01, 2022 149.63 151.61 148.51 150.13 832,769 +2.19(+1.48%)
Nov 30, 2022 143.09 148.10 142.88 147.94 1,505,281 +4.50(+3.14%)
Nov 29, 2022 144.97 145.13 142.66 143.44 547,355 -2.54(-1.74%)
Nov 28, 2022 147.61 148.00 145.52 145.98 723,055 -3.07(-2.06%)
Nov 25, 2022 148.14 149.51 147.69 149.05 360,614 +1.60(+1.08%)
Nov 23, 2022 144.40 147.67 144.40 147.45 762,880 +2.96(+2.05%)
Nov 22, 2022 144.48 146.04 143.32 144.49 575,662 +0.49(+0.34%)
Nov 21, 2022 143.61 146.54 143.50 144.00 758,106 +0.99(+0.69%)
Nov 18, 2022 140.98 143.40 140.36 143.02 890,957 +3.76(+2.70%)
Nov 17, 2022 141.64 142.55 138.27 139.25 793,763 -4.09(-2.86%)
Nov 16, 2022 142.56 144.20 142.17 143.35 787,691 +1.00(+0.71%)
Nov 15, 2022 142.50 143.47 141.05 142.34 727,185 +1.24(+0.88%)
Nov 14, 2022 142.32 143.85 141.10 141.10 807,873 -1.16(-0.82%)
Nov 11, 2022 143.46 143.46 139.09 142.26 1,439,729 -1.53(-1.06%)
Nov 10, 2022 140.95 143.93 138.76 143.80 994,122 +7.85(+5.77%)
Nov 09, 2022 135.86 136.93 134.61 135.95 698,440 -0.32(-0.24%)
Nov 08, 2022 134.29 136.91 133.69 136.27 596,795 +1.71(+1.27%)
Nov 07, 2022 135.06 135.17 132.19 134.56 737,182 -0.34(-0.25%)
Nov 04, 2022 134.38 135.48 132.70 134.90 825,268 +1.17(+0.87%)
Nov 03, 2022 132.39 134.96 131.68 133.74 1,060,617 -0.31(-0.23%)
Nov 02, 2022 137.73 134.01 134.05 1,570,693 -3.57(-2.59%)
Nov 01, 2022 143.22 144.96 137.23 137.62 1,846,803 -3.40(-2.41%)
Oct 31, 2022 141.58 141.73 139.79 141.01 985,670 -0.58(-0.41%)
Oct 28, 2022 138.15 141.68 138.15 141.59 871,874 +3.80(+2.76%)
Oct 27, 2022 136.43 138.68 136.07 137.79 1,052,998 +2.72(+2.01%)
Oct 26, 2022 136.03 137.06 134.58 135.07 744,026 -0.32(-0.24%)
Oct 25, 2022 132.50 135.81 132.42 135.40 1,000,815 +3.48(+2.64%)
Oct 24, 2022 130.37 132.34 129.27 131.91 1,045,869 +3.10(+2.41%)
Oct 21, 2022 126.74 129.78 125.18 128.81 1,332,267 +2.75(+2.18%)
Oct 20, 2022 130.37 130.39 125.48 126.06 1,365,464 -3.95(-3.04%)
Oct 19, 2022 129.21 130.06 128.10 130.01 980,006 -0.75(-0.57%)
Oct 18, 2022 129.89 130.98 128.42 130.76 948,462 +3.25(+2.55%)
Oct 17, 2022 126.51 128.63 126.14 127.51 1,057,831 +2.89(+2.32%)
Oct 14, 2022 126.61 127.81 123.84 124.62 1,226,854 -0.52(-0.42%)
Oct 13, 2022 119.80 125.62 119.11 125.14 1,362,925 +2.88(+2.36%)
Oct 12, 2022 123.94 123.94 121.31 122.26 1,335,687 -1.66(-1.34%)
Oct 11, 2022 123.22 125.37 122.79 123.92 855,631 +0.27(+0.22%)
Oct 10, 2022 123.78 125.01 123.26 123.65 782,662 -0.01(-0.01%)
Oct 07, 2022 126.58 126.90 122.18 123.66 1,084,033 -3.68(-2.89%)
Oct 06, 2022 128.87 129.15 126.72 127.33 1,058,326 -2.09(-1.62%)
Oct 05, 2022 130.69 130.79 127.93 129.43 698,674 -3.03(-2.29%)
Oct 04, 2022 131.14 133.47 130.92 132.46 733,507 +2.11(+1.62%)
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.