Skip to main content

American Water Works (NY: AWK )

121.51 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 180.14 181.72 179.65 180.96 398,882 +0.80(+0.44%)
Dec 30, 2021 179.29 180.83 178.48 180.16 389,985 +0.61(+0.34%)
Dec 29, 2021 178.70 179.87 177.52 179.55 390,035 +1.20(+0.67%)
Dec 28, 2021 176.05 178.37 175.62 178.35 391,414 +2.45(+1.39%)
Dec 27, 2021 175.57 176.54 174.34 175.90 447,343 +1.44(+0.82%)
Dec 23, 2021 175.87 176.06 174.20 174.46 336,912 -1.24(-0.70%)
Dec 22, 2021 173.09 175.82 172.62 175.70 477,704 +2.01(+1.16%)
Dec 21, 2021 175.91 176.41 171.68 173.69 994,391 -1.29(-0.74%)
Dec 20, 2021 173.95 175.59 172.04 174.98 746,997 -0.47(-0.27%)
Dec 17, 2021 175.02 177.12 174.63 175.45 2,225,122 +0.17(+0.10%)
Dec 16, 2021 174.22 176.26 173.80 175.28 788,628 +0.63(+0.36%)
Dec 15, 2021 172.62 174.71 172.61 174.65 649,612 +2.85(+1.66%)
Dec 14, 2021 173.18 173.64 170.64 171.80 659,983 -1.53(-0.88%)
Dec 13, 2021 168.55 174.44 168.55 173.33 866,814 +4.56(+2.70%)
Dec 10, 2021 169.24 170.90 168.11 168.77 619,747 +0.31(+0.18%)
Dec 09, 2021 169.12 169.25 167.52 168.47 908,309 -0.90(-0.53%)
Dec 08, 2021 169.49 170.66 168.17 169.37 664,697 +0.23(+0.14%)
Dec 07, 2021 166.97 170.01 166.35 169.14 692,897 +2.49(+1.49%)
Dec 06, 2021 165.07 167.56 164.66 166.65 637,833 +2.19(+1.33%)
Dec 03, 2021 164.39 164.63 160.63 164.45 867,593 +1.21(+0.74%)
Dec 02, 2021 161.63 164.30 161.40 163.24 872,424 +2.46(+1.53%)
Dec 01, 2021 161.05 164.70 159.59 160.78 978,392 -0.74(-0.46%)
Nov 30, 2021 165.32 166.99 161.45 161.52 1,630,103 -4.55(-2.74%)
Nov 29, 2021 164.34 166.63 162.76 166.07 651,032 +2.88(+1.77%)
Nov 26, 2021 165.19 167.29 162.90 163.19 416,751 -2.97(-1.79%)
Nov 24, 2021 165.76 166.57 164.18 166.16 421,894 +0.32(+0.19%)
Nov 23, 2021 167.13 168.42 165.30 165.84 596,432 -1.43(-0.85%)
Nov 22, 2021 165.75 168.60 164.30 167.27 679,090 +1.14(+0.69%)
Nov 19, 2021 165.22 166.64 164.04 166.13 778,845 +1.81(+1.10%)
Nov 18, 2021 163.90 164.52 164.01 164.32 633,022 +0.71(+0.43%)
Nov 17, 2021 163.41 163.66 161.02 163.61 739,549 +0.01(+0.01%)
Nov 16, 2021 165.66 165.76 163.11 163.60 651,971 -1.86(-1.12%)
Nov 15, 2021 164.06 165.88 163.73 165.46 513,232 +1.86(+1.14%)
Nov 12, 2021 163.92 163.92 161.99 163.60 410,427 +0.09(+0.05%)
Nov 11, 2021 165.00 165.03 162.32 163.51 548,904 -1.29(-0.79%)
Nov 10, 2021 162.00 164.83 164.81 812,717 +2.38(+1.46%)
Nov 09, 2021 162.43 163.26 161.37 162.43 551,388 +1.07(+0.66%)
Nov 08, 2021 161.56 162.13 159.04 161.36 998,117 -0.62(-0.38%)
Nov 05, 2021 161.12 162.89 160.26 161.98 688,299 +0.85(+0.53%)
Nov 04, 2021 158.17 161.52 158.17 161.13 1,200,077 +0.72(+0.45%)
Nov 03, 2021 164.21 166.13 158.69 160.41 1,715,094 -8.39(-4.97%)
Nov 02, 2021 166.87 168.83 166.05 168.80 1,007,580 +2.97(+1.79%)
Nov 01, 2021 166.40 166.30 163.25 165.83 760,920 -0.47(-0.28%)
Oct 29, 2021 167.08 168.34 165.50 166.30 816,812 -1.08(-0.64%)
Oct 28, 2021 165.31 167.50 165.22 167.38 494,490 +1.99(+1.21%)
Oct 27, 2021 167.99 168.13 165.21 165.38 544,571 -1.65(-0.99%)
Oct 26, 2021 167.03 167.03 566,230 +0.10(+0.06%)
Oct 25, 2021 166.59 168.98 166.14 166.94 612,704 -0.92(-0.55%)
Oct 22, 2021 166.06 168.48 165.97 167.86 563,143 +2.16(+1.30%)
Oct 21, 2021 166.38 168.31 165.30 165.70 778,204 -0.40(-0.24%)
Oct 20, 2021 166.19 167.69 165.43 166.10 583,139 +1.26(+0.76%)
Oct 19, 2021 163.89 165.56 163.48 164.84 622,667 +2.16(+1.33%)
Oct 18, 2021 163.00 163.63 161.70 162.68 557,107 -0.98(-0.60%)
Oct 15, 2021 163.56 164.08 162.51 163.66 690,418 +0.23(+0.14%)
Oct 14, 2021 162.22 163.96 162.22 163.44 573,128 +1.70(+1.05%)
Oct 13, 2021 162.16 162.75 160.65 161.74 810,385 -0.13(-0.08%)
Oct 12, 2021 161.16 162.58 160.31 161.87 523,030 +0.65(+0.40%)
Oct 11, 2021 162.40 163.20 160.76 161.22 781,335 -1.88(-1.15%)
Oct 08, 2021 164.50 165.56 162.02 163.10 463,540 -1.57(-0.95%)
Oct 07, 2021 166.62 167.92 164.42 164.67 521,430 -1.63(-0.98%)
Oct 06, 2021 163.42 166.32 162.38 166.30 511,356 +2.46(+1.50%)
Oct 05, 2021 163.64 164.64 162.91 163.84 604,824 +0.66(+0.40%)
Oct 04, 2021 160.96 163.96 160.62 163.18 765,079 +2.45(+1.53%)
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.