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 (%)
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%)
May 01, 2023 145.01 145.32 143.48 143.50 620,638 -1.62(-1.12%)
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%)
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.