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 (%)
Aug 31, 2023 138.51 138.95 137.05 137.15 1,316,530 -0.78(-0.57%)
Aug 30, 2023 138.69 140.14 137.74 137.93 584,983 -0.53(-0.38%)
Aug 29, 2023 138.45 138.72 137.40 138.46 589,778 -0.06(-0.04%)
Aug 28, 2023 139.25 139.66 138.44 138.52 429,875 -0.29(-0.21%)
Aug 25, 2023 137.38 139.25 137.16 138.81 645,745 +2.15(+1.57%)
Aug 24, 2023 137.75 139.28 136.27 136.66 594,350 -1.29(-0.93%)
Aug 23, 2023 138.20 138.43 137.16 137.95 595,921 +1.14(+0.83%)
Aug 22, 2023 135.87 137.26 135.23 136.81 601,458 +0.90(+0.66%)
Aug 21, 2023 136.72 137.44 135.01 135.91 657,984 -1.45(-1.06%)
Aug 18, 2023 136.41 138.28 136.41 137.37 2,217,512 +0.75(+0.55%)
Aug 17, 2023 138.79 139.72 136.59 136.62 611,449 -1.80(-1.30%)
Aug 16, 2023 139.64 139.81 138.08 138.41 871,116 -0.66(-0.48%)
Aug 15, 2023 139.71 140.24 139.04 139.08 1,128,837 -1.43(-1.02%)
Aug 14, 2023 138.54 140.80 137.41 140.51 1,748,207 +1.92(+1.38%)
Aug 11, 2023 137.84 138.90 137.46 138.59 466,661 +0.71(+0.52%)
Aug 10, 2023 139.34 140.16 137.39 137.88 673,883 -0.96(-0.69%)
Aug 09, 2023 140.00 141.45 138.72 138.84 869,153 -1.60(-1.14%)
Aug 08, 2023 141.12 141.12 138.97 140.44 922,263 -0.04(-0.03%)
Aug 07, 2023 139.92 141.26 139.92 140.48 687,041 +0.84(+0.60%)
Aug 04, 2023 140.03 140.80 138.90 139.64 1,041,973 -0.16(-0.11%)
Aug 03, 2023 142.60 142.90 139.80 139.80 758,312 -3.48(-2.43%)
Aug 02, 2023 141.35 143.66 141.25 143.28 808,081 +1.19(+0.84%)
Aug 01, 2023 144.75 145.19 141.99 142.09 986,291 -2.92(-2.01%)
Jul 31, 2023 144.81 145.77 144.36 145.01 1,010,727 +0.48(+0.33%)
Jul 28, 2023 147.01 147.04 143.99 144.53 1,034,943 -1.52(-1.04%)
Jul 27, 2023 148.13 148.74 144.88 146.06 1,747,660 +0.70(+0.48%)
Jul 26, 2023 145.09 146.94 144.63 145.36 806,324 -0.48(-0.33%)
Jul 25, 2023 144.88 146.13 144.41 145.84 889,148 +0.54(+0.37%)
Jul 24, 2023 146.48 146.56 144.23 145.30 695,741 -1.08(-0.74%)
Jul 21, 2023 145.02 146.90 144.53 146.38 764,817 +1.85(+1.28%)
Jul 20, 2023 141.68 145.00 140.82 144.53 742,754 +2.91(+2.06%)
Jul 19, 2023 141.20 143.06 141.02 141.62 1,119,242 +1.31(+0.93%)
Jul 18, 2023 141.45 143.00 139.05 140.31 1,174,829 -1.40(-0.99%)
Jul 17, 2023 142.82 143.56 141.68 141.71 770,818 -2.10(-1.46%)
Jul 14, 2023 142.84 144.06 141.99 143.81 775,510 +0.75(+0.52%)
Jul 13, 2023 142.73 143.14 142.11 143.06 837,444 +0.01(+0.01%)
Jul 12, 2023 141.30 143.57 140.34 143.06 905,279 +2.86(+2.04%)
Jul 11, 2023 138.31 140.21 138.11 140.19 729,344 +1.90(+1.37%)
Jul 10, 2023 138.32 139.12 137.42 138.29 729,569 -0.45(-0.33%)
Jul 07, 2023 139.02 139.93 138.40 138.75 629,817 -1.34(-0.96%)
Jul 06, 2023 141.40 141.81 139.76 140.09 963,518 -2.34(-1.64%)
Jul 05, 2023 140.69 144.39 140.64 142.43 1,250,630 +0.82(+0.58%)
Jul 03, 2023 140.17 141.70 139.32 141.61 526,171 +1.20(+0.85%)
Jun 30, 2023 138.44 140.50 137.91 140.41 1,106,482 +2.24(+1.62%)
Jun 29, 2023 137.69 139.17 136.73 138.17 985,706 -0.50(-0.36%)
Jun 28, 2023 140.43 140.43 137.70 138.67 1,330,450 -1.87(-1.33%)
Jun 27, 2023 137.91 140.80 137.04 140.54 2,328,452 +2.61(+1.89%)
Jun 26, 2023 142.33 142.84 137.54 137.93 2,657,110 -5.44(-3.79%)
Jun 23, 2023 146.36 146.99 142.94 143.37 992,128 -2.69(-1.85%)
Jun 22, 2023 146.66 146.66 145.20 146.06 757,035 -0.14(-0.09%)
Jun 21, 2023 145.38 146.23 143.31 146.20 746,762 +0.52(+0.36%)
Jun 20, 2023 145.88 146.44 143.74 145.68 945,817 -0.86(-0.58%)
Jun 16, 2023 145.72 147.56 145.72 146.54 2,075,905 +0.88(+0.60%)
Jun 15, 2023 144.28 146.29 142.53 145.66 723,737 +1.95(+1.36%)
Jun 14, 2023 144.32 145.75 143.54 143.71 811,136 -0.25(-0.17%)
Jun 13, 2023 142.85 144.05 142.34 143.96 683,306 +0.32(+0.23%)
Jun 12, 2023 144.73 145.06 142.30 143.64 881,705 -0.62(-0.43%)
Jun 09, 2023 145.10 145.36 142.98 144.25 880,620 -0.45(-0.31%)
Jun 08, 2023 143.76 145.03 143.25 144.71 642,217 +0.04(+0.03%)
Jun 07, 2023 141.90 144.80 140.63 144.67 743,215 +2.25(+1.58%)
Jun 06, 2023 144.23 144.23 142.39 142.42 598,198 -1.10(-0.77%)
Jun 05, 2023 143.01 144.51 142.25 143.52 701,342 +0.12(+0.08%)
Jun 02, 2023 140.49 143.78 140.02 143.40 932,660 +2.18(+1.55%)
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.