Skip to main content

American Water Works (NY: AWK )

121.66 +0.16 (+0.13%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 142.08 142.14 139.89 141.22 1,106,156 -0.87(-0.61%)
May 31, 2023 140.98 142.23 139.51 142.08 2,495,043 +1.23(+0.87%)
May 30, 2023 141.64 143.21 140.69 140.85 815,052 -0.26(-0.18%)
May 26, 2023 140.54 141.17 139.53 141.11 893,953 +0.99(+0.71%)
May 25, 2023 141.03 141.09 139.21 140.11 878,519 -0.71(-0.50%)
May 24, 2023 141.24 142.15 140.42 140.82 696,031 -0.32(-0.23%)
May 23, 2023 140.77 142.69 140.45 141.15 968,075 -0.07(-0.05%)
May 22, 2023 139.18 142.13 138.97 141.22 1,200,308 +2.09(+1.50%)
May 19, 2023 140.19 140.74 139.07 139.13 739,580 -0.28(-0.20%)
May 18, 2023 140.17 140.52 138.19 139.41 731,696 -1.85(-1.31%)
May 17, 2023 142.53 142.62 140.81 141.25 750,687 -1.07(-0.75%)
May 16, 2023 144.75 145.04 141.60 142.33 802,713 -2.81(-1.94%)
May 15, 2023 147.95 147.98 144.59 145.14 604,072 -2.17(-1.48%)
May 12, 2023 147.88 148.76 146.72 147.31 864,403 +0.34(+0.23%)
May 11, 2023 147.53 147.57 145.58 146.97 765,658 -0.31(-0.21%)
May 10, 2023 146.47 147.72 145.71 147.28 983,583 +1.83(+1.26%)
May 09, 2023 145.11 145.19 144.20 145.46 717,540 +0.40(+0.28%)
May 08, 2023 145.27 146.38 143.92 145.05 569,356 -0.25(-0.17%)
May 05, 2023 144.35 145.76 144.02 145.30 560,236 +0.60(+0.41%)
May 04, 2023 143.89 145.25 142.99 144.70 656,385 +1.30(+0.91%)
May 03, 2023 144.60 145.98 143.19 143.40 604,695 -0.24(-0.17%)
May 02, 2023 143.16 144.49 141.85 143.65 844,504 +0.15(+0.10%)
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.