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 (%)
Apr 28, 2023 145.23 147.05 144.23 145.12 786,662 -0.21(-0.14%)
Apr 27, 2023 145.03 146.10 141.43 145.33 1,087,882 -0.58(-0.40%)
Apr 26, 2023 147.50 148.83 145.73 145.91 837,631 -3.30(-2.21%)
Apr 25, 2023 149.01 149.76 148.54 149.21 843,110 +0.89(+0.60%)
Apr 24, 2023 147.85 149.20 146.99 148.31 1,009,622 +0.57(+0.38%)
Apr 21, 2023 147.32 148.60 146.47 147.75 855,100 +1.28(+0.88%)
Apr 20, 2023 145.93 146.49 144.56 146.47 663,001 +0.60(+0.41%)
Apr 19, 2023 145.51 146.76 145.15 145.87 564,454 +0.89(+0.61%)
Apr 18, 2023 146.66 147.12 144.27 144.98 678,604 -1.70(-1.16%)
Apr 17, 2023 147.31 147.80 145.49 146.68 676,018 +0.14(+0.09%)
Apr 14, 2023 147.00 148.25 145.32 146.54 815,677 -2.25(-1.51%)
Apr 13, 2023 147.11 148.84 145.98 148.79 993,790 +1.16(+0.78%)
Apr 12, 2023 149.67 150.19 147.49 147.64 883,950 -1.21(-0.82%)
Apr 11, 2023 148.17 149.09 147.60 148.85 679,260 +0.17(+0.11%)
Apr 10, 2023 147.72 148.73 145.31 148.69 945,524 +0.01(+0.01%)
Apr 06, 2023 147.82 149.10 147.25 148.68 1,082,081 +1.63(+1.11%)
Apr 05, 2023 145.05 147.67 144.22 147.04 925,236 +3.02(+2.09%)
Apr 04, 2023 142.52 144.67 142.16 144.03 835,918 +1.66(+1.16%)
Apr 03, 2023 142.00 143.42 140.97 142.37 595,793 -1.03(-0.72%)
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%)
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.