Skip to main content

American Water Works (NY: AWK )

148.81 -0.12 (-0.08%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 141.81 142.56 139.93 141.82 1,095,546 +0.58(+0.41%)
Mar 30, 2023 139.82 141.35 139.61 141.24 792,138 +1.69(+1.21%)
Mar 29, 2023 137.37 139.82 137.37 139.55 628,877 +2.83(+2.07%)
Mar 28, 2023 136.75 138.67 136.28 136.72 697,670 -0.45(-0.33%)
Mar 27, 2023 138.30 139.14 136.46 137.17 889,581 -0.15(-0.11%)
Mar 24, 2023 132.91 137.41 132.44 137.32 865,199 +4.96(+3.74%)
Mar 23, 2023 131.84 133.82 131.21 132.37 1,142,128 +0.33(+0.25%)
Mar 22, 2023 133.96 135.64 132.02 132.04 1,093,218 -2.40(-1.79%)
Mar 21, 2023 137.87 138.19 132.45 134.44 1,478,714 -3.58(-2.60%)
Mar 20, 2023 137.60 138.56 137.21 138.02 1,852,702 +0.73(+0.53%)
Mar 17, 2023 137.50 137.71 135.52 137.29 2,699,809 -0.81(-0.59%)
Mar 16, 2023 136.20 138.42 135.35 138.11 1,463,173 +1.96(+1.44%)
Mar 15, 2023 133.00 136.79 131.79 136.15 1,573,530 +2.87(+2.15%)
Mar 14, 2023 133.82 134.30 131.26 133.28 1,464,309 +1.26(+0.95%)
Mar 13, 2023 129.46 135.29 128.93 132.03 1,715,268 +2.63(+2.04%)
Mar 10, 2023 132.28 132.85 128.64 129.39 1,538,595 -2.15(-1.63%)
Mar 09, 2023 133.79 134.11 130.91 131.54 1,314,740 -2.29(-1.71%)
Mar 08, 2023 131.73 134.07 131.51 133.84 896,015 +1.07(+0.81%)
Mar 07, 2023 135.64 135.98 131.78 132.76 1,173,809 -2.70(-1.99%)
Mar 06, 2023 135.54 136.78 134.78 135.46 1,413,846 +0.21(+0.16%)
Mar 03, 2023 134.86 136.17 133.44 135.25 2,641,626 +1.10(+0.82%)
Mar 02, 2023 133.53 135.16 133.26 134.15 5,482,024 +0.41(+0.30%)
Mar 01, 2023 132.44 136.11 132.35 133.74 6,780,699 -2.17(-1.60%)
Feb 28, 2023 134.63 137.33 134.10 135.91 2,198,134 +0.58(+0.43%)
Feb 27, 2023 138.04 139.45 134.76 135.33 1,197,781 -1.72(-1.26%)
Feb 24, 2023 137.52 137.92 135.87 137.05 947,937 -2.23(-1.60%)
Feb 23, 2023 142.32 142.67 138.98 139.28 1,051,683 -2.73(-1.92%)
Feb 22, 2023 143.40 143.94 141.64 142.01 653,841 -0.95(-0.66%)
Feb 21, 2023 143.81 144.19 142.63 142.96 1,142,984 -1.89(-1.30%)
Feb 17, 2023 142.47 145.85 141.83 144.84 2,800,514 +2.08(+1.46%)
Feb 16, 2023 142.18 143.18 139.56 142.76 1,492,886 -1.73(-1.20%)
Feb 15, 2023 143.90 144.80 143.42 144.50 712,543 -0.06(-0.04%)
Feb 14, 2023 146.60 147.09 143.76 144.56 873,595 -2.32(-1.58%)
Feb 13, 2023 146.24 147.55 145.75 146.88 770,668 +1.22(+0.84%)
Feb 10, 2023 144.32 145.68 143.06 145.66 852,786 +1.35(+0.93%)
Feb 09, 2023 146.55 148.26 143.90 144.31 946,177 -1.58(-1.08%)
Feb 08, 2023 150.06 150.22 145.57 145.89 1,707,100 -4.63(-3.07%)
Feb 07, 2023 150.46 151.35 148.54 150.52 1,039,158 -0.91(-0.60%)
Feb 06, 2023 150.11 151.52 149.85 151.43 1,194,876 +0.44(+0.29%)
Feb 03, 2023 153.24 154.21 149.53 150.99 1,365,808 -3.85(-2.48%)
Feb 02, 2023 153.69 156.75 152.36 154.84 959,928 +1.91(+1.25%)
Feb 01, 2023 150.37 153.76 149.63 152.93 998,688 +2.05(+1.36%)
Jan 31, 2023 149.74 150.87 148.58 150.87 1,003,391 +1.44(+0.96%)
Jan 30, 2023 151.01 152.77 149.36 149.44 843,420 -1.95(-1.29%)
Jan 27, 2023 150.04 152.23 149.94 151.38 787,406 +0.79(+0.52%)
Jan 26, 2023 149.53 150.77 148.75 150.59 842,931 +0.67(+0.44%)
Jan 25, 2023 148.15 150.05 147.16 149.93 879,541 +0.94(+0.63%)
Jan 24, 2023 145.06 149.17 144.63 148.99 680,855 +3.44(+2.36%)
Jan 23, 2023 145.48 147.09 143.74 145.55 667,750 -0.55(-0.38%)
Jan 20, 2023 144.53 146.21 142.84 146.10 784,724 +1.30(+0.90%)
Jan 19, 2023 147.29 147.48 144.74 144.80 511,945 -2.41(-1.64%)
Jan 18, 2023 152.49 152.77 146.60 147.21 815,977 -4.39(-2.89%)
Jan 17, 2023 153.12 153.61 150.90 151.59 844,798 -1.57(-1.03%)
Jan 13, 2023 152.51 154.05 152.18 153.17 557,778 -0.53(-0.34%)
Jan 12, 2023 155.43 155.45 153.35 153.70 590,643 -1.93(-1.24%)
Jan 11, 2023 155.22 156.56 154.31 155.62 886,131 +0.63(+0.40%)
Jan 10, 2023 152.45 155.33 151.82 155.00 742,399 +2.25(+1.47%)
Jan 09, 2023 152.16 155.48 151.76 152.75 819,084 +0.17(+0.11%)
Jan 06, 2023 149.61 153.37 149.61 152.58 561,398 +3.46(+2.32%)
Jan 05, 2023 150.27 151.60 148.38 149.12 1,012,024 -2.41(-1.59%)
Jan 04, 2023 149.96 152.77 149.17 151.53 693,634 +2.96(+1.99%)
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.