Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

118.52 +1.17 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 131.00 132.14 130.13 131.08 2,087,627 +0.62(+0.47%)
Nov 29, 2023 130.68 131.77 129.73 130.46 966,082 +0.56(+0.43%)
Nov 28, 2023 129.64 130.98 129.23 129.91 1,054,391 -0.09(-0.07%)
Nov 27, 2023 130.89 131.48 129.85 130.00 1,252,166 -1.30(-0.99%)
Nov 24, 2023 129.60 131.30 129.34 131.30 599,141 +1.58(+1.22%)
Nov 22, 2023 130.97 131.61 129.66 129.72 1,027,807 -0.36(-0.28%)
Nov 21, 2023 130.21 130.82 129.37 130.07 1,099,430 +0.16(+0.12%)
Nov 20, 2023 130.10 131.23 128.75 129.91 1,474,325 -1.42(-1.08%)
Nov 17, 2023 130.79 131.39 129.88 131.34 1,168,239 +1.10(+0.85%)
Nov 16, 2023 130.96 132.23 130.08 130.23 1,353,875 +0.54(+0.41%)
Nov 15, 2023 129.09 130.80 127.12 129.70 1,517,240 +0.71(+0.55%)
Nov 14, 2023 125.73 129.16 125.19 128.99 1,593,367 +7.90(+6.53%)
Nov 13, 2023 121.71 122.12 120.41 121.09 936,037 -1.00(-0.82%)
Nov 10, 2023 123.56 123.56 121.53 122.08 995,506 -0.76(-0.62%)
Nov 09, 2023 124.97 125.12 122.51 122.84 939,927 -1.85(-1.48%)
Nov 08, 2023 125.10 125.10 123.90 124.69 840,695 -0.71(-0.57%)
Nov 07, 2023 127.22 128.68 125.17 125.41 1,200,160 -0.71(-0.56%)
Nov 06, 2023 128.59 129.75 125.80 126.12 1,250,414 -2.43(-1.89%)
Nov 03, 2023 125.70 129.98 125.44 128.55 2,535,587 +5.49(+4.46%)
Nov 02, 2023 118.86 123.72 118.86 123.06 1,905,484 +5.62(+4.79%)
Nov 01, 2023 116.24 118.07 114.66 117.44 1,442,742 +1.14(+0.98%)
Oct 31, 2023 115.68 116.77 114.99 116.30 1,469,184 +0.93(+0.81%)
Oct 30, 2023 115.34 116.28 114.19 115.37 1,192,602 +0.32(+0.27%)
Oct 27, 2023 116.36 116.66 114.57 115.06 853,721 -1.61(-1.38%)
Oct 26, 2023 115.78 117.72 115.64 116.67 977,772 +1.50(+1.30%)
Oct 25, 2023 115.94 115.94 114.34 115.16 1,061,194 -1.25(-1.08%)
Oct 24, 2023 115.50 117.15 114.93 116.42 1,007,961 +2.24(+1.97%)
Oct 23, 2023 113.31 115.46 112.94 114.17 1,066,929 -0.30(-0.26%)
Oct 20, 2023 115.46 116.40 114.31 114.47 1,355,598 -1.21(-1.04%)
Oct 19, 2023 116.13 117.81 115.55 115.68 1,392,753 -1.11(-0.95%)
Oct 18, 2023 118.71 119.11 115.12 116.78 1,572,116 -2.14(-1.80%)
Oct 17, 2023 117.61 119.04 117.38 118.92 1,420,829 +0.32(+0.27%)
Oct 16, 2023 117.15 118.66 115.70 118.60 1,660,570 +1.92(+1.64%)
Oct 13, 2023 116.97 119.06 115.59 116.69 1,753,018 -0.29(-0.25%)
Oct 12, 2023 119.98 120.58 116.54 116.97 1,406,185 -3.84(-3.18%)
Oct 11, 2023 121.28 121.95 119.17 120.82 967,056 +0.36(+0.30%)
Oct 10, 2023 119.48 121.33 119.36 120.46 1,236,402 +1.05(+0.88%)
Oct 09, 2023 117.33 119.43 117.11 119.41 1,108,719 +1.93(+1.64%)
Oct 06, 2023 115.66 117.93 114.34 117.49 1,255,071 +0.12(+0.10%)
Oct 05, 2023 117.76 118.50 116.50 117.37 1,117,859 -0.61(-0.52%)
Oct 04, 2023 116.65 118.11 114.50 117.98 1,583,350 +2.32(+2.01%)
Oct 03, 2023 117.78 117.83 114.07 115.66 2,479,715 -2.72(-2.30%)
Oct 02, 2023 121.59 121.92 117.61 118.38 1,708,366 -4.03(-3.30%)
Sep 29, 2023 123.77 123.86 120.87 122.41 1,988,021 +0.25(+0.20%)
Sep 28, 2023 125.41 125.41 121.63 122.16 2,255,601 -2.73(-2.18%)
Sep 27, 2023 127.86 128.53 124.72 124.89 1,447,668 -3.26(-2.55%)
Sep 26, 2023 130.76 131.71 128.14 128.15 1,180,182 -3.03(-2.31%)
Sep 25, 2023 130.09 131.34 130.15 131.18 907,564 +0.44(+0.34%)
Sep 22, 2023 131.97 132.13 130.57 130.73 1,084,335 -1.28(-0.97%)
Sep 21, 2023 134.95 135.41 132.00 132.02 1,012,925 -3.61(-2.66%)
Sep 20, 2023 136.82 137.42 135.26 135.63 719,420 -0.37(-0.27%)
Sep 19, 2023 136.39 136.62 135.67 135.99 952,765 -0.84(-0.61%)
Sep 18, 2023 137.47 137.58 136.12 136.83 791,232 -0.47(-0.35%)
Sep 15, 2023 138.73 139.36 136.77 137.31 2,206,299 -2.06(-1.48%)
Sep 14, 2023 138.34 139.53 138.18 139.36 885,410 +1.65(+1.20%)
Sep 13, 2023 135.57 138.40 135.54 137.71 936,365 +1.73(+1.27%)
Sep 12, 2023 136.68 137.06 135.58 135.98 1,011,233 -0.65(-0.48%)
Sep 11, 2023 135.85 137.59 135.85 136.63 560,210 +0.48(+0.36%)
Sep 08, 2023 136.22 136.46 135.34 136.15 1,010,923 +0.02(+0.01%)
Sep 07, 2023 134.88 136.52 134.26 136.13 735,915 +1.96(+1.46%)
Sep 06, 2023 135.30 135.85 133.48 134.17 811,191 -0.64(-0.48%)
Sep 05, 2023 135.78 136.12 133.61 134.82 907,330 -1.40(-1.03%)
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.