Skip to main content

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 145.23 145.39 143.40 144.66 960,852 -0.60(-0.41%)
Oct 28, 2022 141.72 145.34 141.72 145.25 849,921 +3.90(+2.76%)
Oct 27, 2022 139.96 142.27 139.59 141.35 1,026,484 +2.79(+2.01%)
Oct 26, 2022 139.54 140.59 138.06 138.56 725,292 -0.33(-0.24%)
Oct 25, 2022 135.93 139.32 135.84 138.89 975,616 +3.57(+2.64%)
Oct 24, 2022 133.74 135.76 132.61 135.32 1,019,535 +3.19(+2.41%)
Oct 21, 2022 130.01 133.13 128.41 132.13 1,298,722 +2.82(+2.18%)
Oct 20, 2022 133.74 133.76 128.72 129.32 1,331,083 -4.05(-3.04%)
Oct 19, 2022 132.54 133.42 131.41 133.37 955,330 -0.77(-0.57%)
Oct 18, 2022 133.25 134.36 131.74 134.13 924,580 +3.33(+2.55%)
Oct 17, 2022 129.78 131.96 129.40 130.80 1,031,195 +2.97(+2.32%)
Oct 14, 2022 129.88 131.11 127.04 127.83 1,195,963 -0.54(-0.42%)
Oct 13, 2022 122.90 128.87 122.19 128.37 1,328,607 +2.96(+2.36%)
Oct 12, 2022 127.14 127.14 124.44 125.42 1,302,055 -1.70(-1.34%)
Oct 11, 2022 126.40 128.61 125.96 127.12 834,087 +0.28(+0.22%)
Oct 10, 2022 126.98 128.24 126.45 126.84 762,956 -0.01(-0.01%)
Oct 07, 2022 129.84 130.17 125.34 126.85 1,056,738 -3.77(-2.89%)
Oct 06, 2022 132.19 132.48 130.00 130.62 1,031,679 -2.15(-1.62%)
Oct 05, 2022 134.06 134.16 131.24 132.77 681,082 -3.11(-2.29%)
Oct 04, 2022 134.52 136.92 134.30 135.88 715,038 +2.16(+1.62%)
Oct 03, 2022 131.79 134.52 130.17 133.72 985,470 +4.17(+3.22%)
Sep 30, 2022 133.83 133.99 129.30 129.55 1,386,734 -3.03(-2.28%)
Sep 29, 2022 135.52 136.42 132.41 132.57 832,411 -4.20(-3.07%)
Sep 28, 2022 135.55 137.60 133.82 136.77 715,728 +2.70(+2.01%)
Sep 27, 2022 138.01 138.40 133.04 134.07 694,953 -2.61(-1.91%)
Sep 26, 2022 138.92 139.60 135.81 136.68 834,536 -3.56(-2.54%)
Sep 23, 2022 140.65 141.21 138.25 140.25 644,855 -1.87(-1.32%)
Sep 22, 2022 142.75 143.21 141.46 142.12 471,080 -1.52(-1.06%)
Sep 21, 2022 145.77 147.83 143.63 143.64 601,815 -1.12(-0.77%)
Sep 20, 2022 146.52 146.52 143.63 144.75 665,422 -3.09(-2.09%)
Sep 19, 2022 147.30 147.97 145.10 147.85 601,106 +0.15(+0.10%)
Sep 16, 2022 147.16 148.94 146.45 147.70 1,589,087 +0.54(+0.37%)
Sep 15, 2022 151.86 151.90 146.69 147.16 952,325 -5.59(-3.66%)
Sep 14, 2022 151.26 154.05 151.16 152.76 759,909 +1.33(+0.88%)
Sep 13, 2022 153.98 154.72 150.75 151.42 836,248 -4.71(-3.02%)
Sep 12, 2022 153.96 156.36 153.57 156.13 559,583 +1.96(+1.27%)
Sep 09, 2022 154.61 155.96 153.75 154.17 644,879 +0.38(+0.25%)
Sep 08, 2022 151.70 154.41 150.92 153.79 595,785 +1.17(+0.77%)
Sep 07, 2022 148.66 153.01 148.46 152.62 745,696 +4.90(+3.32%)
Sep 06, 2022 147.60 150.10 147.31 147.72 613,557 +0.30(+0.20%)
Sep 02, 2022 151.03 152.37 146.59 147.42 720,810 -3.34(-2.22%)
Sep 01, 2022 147.75 150.80 147.05 150.77 612,693 +3.01(+2.04%)
Aug 31, 2022 150.76 151.88 147.61 147.75 1,034,389 -2.03(-1.36%)
Aug 30, 2022 151.24 152.24 149.26 149.78 568,416 -1.14(-0.76%)
Aug 29, 2022 149.62 152.15 148.96 150.93 426,134 +0.55(+0.36%)
Aug 26, 2022 155.03 155.03 150.33 150.38 590,356 -4.21(-2.72%)
Aug 25, 2022 154.18 154.74 152.89 154.59 445,039 +0.79(+0.51%)
Aug 24, 2022 152.38 153.88 151.54 153.80 781,253 +1.72(+1.13%)
Aug 23, 2022 153.96 153.96 150.51 152.08 870,315 -2.37(-1.53%)
Aug 22, 2022 155.85 156.91 153.82 154.45 501,908 -2.62(-1.67%)
Aug 19, 2022 157.77 158.71 156.71 157.07 622,783 -0.94(-0.59%)
Aug 18, 2022 158.36 158.64 156.95 158.00 484,106 -0.19(-0.12%)
Aug 17, 2022 158.35 159.20 157.44 158.19 469,011 -0.56(-0.35%)
Aug 16, 2022 157.41 159.13 156.80 158.75 497,704 +0.26(+0.16%)
Aug 15, 2022 157.58 159.06 156.81 158.49 441,722 +0.91(+0.57%)
Aug 12, 2022 155.53 157.66 154.97 157.58 486,884 +3.12(+2.02%)
Aug 11, 2022 156.36 157.47 154.34 154.47 605,615 -1.56(-1.00%)
Aug 10, 2022 156.13 156.77 154.29 156.03 690,581 +1.39(+0.90%)
Aug 09, 2022 154.74 156.47 154.34 154.64 620,902 +0.22(+0.14%)
Aug 08, 2022 155.52 156.92 153.33 154.42 568,186 +0.16(+0.11%)
Aug 05, 2022 156.93 157.13 152.60 154.25 780,796 -2.97(-1.89%)
Aug 04, 2022 156.46 157.82 154.86 157.23 696,232 +0.98(+0.63%)
Aug 03, 2022 154.25 156.66 152.25 156.25 761,021 +2.15(+1.40%)
Aug 02, 2022 156.51 157.00 154.00 154.10 676,252 -1.14(-0.73%)
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.