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 (%)
Mar 31, 2023 143.38 144.15 141.48 143.40 1,083,499 +0.59(+0.41%)
Mar 30, 2023 141.38 142.93 141.16 142.81 783,427 +1.71(+1.21%)
Mar 29, 2023 138.90 141.38 138.90 141.10 621,962 +2.86(+2.07%)
Mar 28, 2023 138.27 140.21 137.79 138.24 689,998 -0.45(-0.33%)
Mar 27, 2023 139.84 140.69 137.98 138.69 879,799 -0.16(-0.11%)
Mar 24, 2023 134.38 138.94 133.92 138.85 855,685 +5.01(+3.74%)
Mar 23, 2023 133.31 135.30 132.67 133.84 1,129,568 +0.33(+0.25%)
Mar 22, 2023 135.45 137.15 133.49 133.50 1,081,197 -2.43(-1.79%)
Mar 21, 2023 139.40 139.73 133.93 135.93 1,462,453 -3.62(-2.60%)
Mar 20, 2023 139.13 140.10 138.73 139.55 1,832,329 +0.73(+0.53%)
Mar 17, 2023 139.03 139.24 137.03 138.82 2,670,120 -0.82(-0.59%)
Mar 16, 2023 137.71 139.96 136.86 139.64 1,447,083 +1.98(+1.44%)
Mar 15, 2023 134.48 138.31 133.26 137.66 1,556,227 +2.90(+2.15%)
Mar 14, 2023 135.31 135.79 132.72 134.77 1,448,207 +1.27(+0.95%)
Mar 13, 2023 130.90 136.79 130.37 133.50 1,696,406 +2.66(+2.04%)
Mar 10, 2023 133.75 134.33 130.07 130.83 1,521,676 -2.17(-1.63%)
Mar 09, 2023 135.28 135.60 132.37 133.00 1,300,282 -2.32(-1.71%)
Mar 08, 2023 133.19 135.56 132.97 135.32 886,162 +1.09(+0.81%)
Mar 07, 2023 137.15 137.49 133.25 134.24 1,160,901 -2.73(-1.99%)
Mar 06, 2023 137.05 138.30 136.28 136.97 1,398,299 +0.22(+0.16%)
Mar 03, 2023 136.36 137.68 134.92 136.75 2,612,578 +1.12(+0.82%)
Mar 02, 2023 135.01 136.67 134.74 135.64 5,421,741 +0.41(+0.30%)
Mar 01, 2023 133.92 137.63 133.82 135.23 6,706,135 -2.19(-1.60%)
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%)
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.