Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 136.13 138.86 135.59 137.42 2,173,963 +0.59(+0.43%)
Feb 27, 2023 139.57 141.00 136.26 136.83 1,184,610 -1.74(-1.26%)
Feb 24, 2023 139.04 139.46 137.38 138.57 937,513 -2.25(-1.60%)
Feb 23, 2023 143.90 144.25 140.52 140.83 1,040,118 -2.76(-1.92%)
Feb 22, 2023 145.00 145.54 143.22 143.59 646,651 -0.96(-0.66%)
Feb 21, 2023 145.41 145.79 144.21 144.55 1,130,415 -1.91(-1.30%)
Feb 17, 2023 144.06 147.47 143.41 146.46 2,769,718 +2.10(+1.46%)
Feb 16, 2023 143.76 144.77 141.11 144.35 1,476,470 -1.75(-1.20%)
Feb 15, 2023 145.50 146.41 145.02 146.10 704,707 -0.06(-0.04%)
Feb 14, 2023 148.23 148.73 145.36 146.16 863,989 -2.35(-1.58%)
Feb 13, 2023 147.87 149.19 147.37 148.51 762,193 +1.23(+0.84%)
Feb 10, 2023 145.93 147.30 144.65 147.28 843,409 +1.36(+0.93%)
Feb 09, 2023 148.18 149.91 145.50 145.92 935,772 -1.60(-1.08%)
Feb 08, 2023 151.73 151.89 147.19 147.51 1,688,328 -4.68(-3.07%)
Feb 07, 2023 152.13 153.03 150.19 152.19 1,027,731 -0.92(-0.60%)
Feb 06, 2023 151.78 153.20 151.52 153.11 1,181,736 +0.44(+0.29%)
Feb 03, 2023 154.95 155.92 151.19 152.67 1,350,789 -3.89(-2.48%)
Feb 02, 2023 155.40 158.50 154.05 156.56 949,372 +1.93(+1.25%)
Feb 01, 2023 152.04 155.47 151.29 154.63 987,706 +2.08(+1.36%)
Jan 31, 2023 151.40 152.55 150.24 152.55 992,357 +1.45(+0.96%)
Jan 30, 2023 152.69 154.47 151.02 151.10 834,146 -1.97(-1.29%)
Jan 27, 2023 151.71 153.92 151.60 153.07 778,748 +0.80(+0.52%)
Jan 26, 2023 151.19 152.45 150.41 152.27 833,661 +0.67(+0.44%)
Jan 25, 2023 149.80 151.72 148.80 151.59 869,869 +0.94(+0.63%)
Jan 24, 2023 146.67 150.82 146.24 150.65 673,368 +3.48(+2.36%)
Jan 23, 2023 147.10 148.73 145.34 147.17 660,407 -0.55(-0.38%)
Jan 20, 2023 146.13 147.83 144.43 147.72 776,095 +1.32(+0.90%)
Jan 19, 2023 148.93 149.12 146.35 146.41 506,315 -2.44(-1.64%)
Jan 18, 2023 154.19 154.47 148.23 148.84 807,004 -4.44(-2.89%)
Jan 17, 2023 154.82 155.32 152.58 153.28 835,508 -1.59(-1.03%)
Jan 13, 2023 154.21 155.76 153.88 154.87 551,644 -0.54(-0.34%)
Jan 12, 2023 157.16 157.18 155.06 155.41 584,148 -1.95(-1.24%)
Jan 11, 2023 156.95 158.30 156.03 157.36 876,386 +0.63(+0.40%)
Jan 10, 2023 154.15 157.05 153.50 156.72 734,235 +2.27(+1.47%)
Jan 09, 2023 153.86 157.21 153.45 154.45 810,077 +0.18(+0.11%)
Jan 06, 2023 151.27 155.07 151.27 154.28 555,225 +3.50(+2.32%)
Jan 05, 2023 151.94 153.29 150.03 150.78 1,000,895 -2.44(-1.59%)
Jan 04, 2023 151.62 154.47 150.82 153.21 686,007 +2.99(+1.99%)
Jan 03, 2023 149.90 151.11 147.91 150.22 657,336 +1.64(+1.10%)
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%)
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.